Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 129.39 | 130.19 | 129.30 | 129.61 | 3,041,677 | +0.29(+0.22%) |
Mar 30, 2017 | 128.75 | 129.53 | 128.60 | 129.32 | 2,018,028 | +0.48(+0.37%) |
Mar 29, 2017 | 129.00 | 129.67 | 128.63 | 128.84 | 3,197,762 | -0.61(-0.47%) |
Mar 28, 2017 | 129.46 | 129.77 | 128.94 | 129.45 | 3,487,426 | -0.04(-0.03%) |
Mar 27, 2017 | 129.08 | 129.82 | 129.02 | 129.49 | 2,540,421 | +0.15(+0.12%) |
Mar 24, 2017 | 129.38 | 129.68 | 129.16 | 129.34 | 3,568,234 | +0.34(+0.26%) |
Mar 23, 2017 | 129.14 | 129.59 | 128.81 | 129.00 | 2,774,527 | -0.10(-0.08%) |
Mar 22, 2017 | 128.58 | 129.15 | 128.41 | 129.10 | 3,174,246 | +0.58(+0.45%) |
Mar 21, 2017 | 129.22 | 129.75 | 128.18 | 128.52 | 4,062,394 | -0.26(-0.20%) |
Mar 20, 2017 | 128.99 | 129.48 | 128.47 | 128.78 | 3,415,501 | +0.14(+0.11%) |
Mar 17, 2017 | 128.57 | 129.98 | 128.42 | 128.64 | 12,532,692 | +0.66(+0.52%) |
Mar 16, 2017 | 128.30 | 128.90 | 127.93 | 127.98 | 3,945,669 | +0.10(+0.08%) |
Mar 15, 2017 | 128.21 | 128.30 | 127.47 | 127.88 | 3,529,288 | +0.08(+0.06%) |
Mar 14, 2017 | 127.65 | 128.23 | 127.50 | 127.80 | 2,492,670 | +0.19(+0.15%) |
Mar 13, 2017 | 128.01 | 128.27 | 127.35 | 127.61 | 3,130,804 | -0.37(-0.29%) |
Mar 10, 2017 | 128.56 | 128.59 | 127.72 | 127.98 | 3,178,943 | -0.16(-0.12%) |
Mar 09, 2017 | 127.95 | 128.72 | 127.69 | 128.14 | 3,265,927 | +0.05(+0.04%) |
Mar 08, 2017 | 128.07 | 128.36 | 127.47 | 128.09 | 3,571,805 | +0.02(+0.02%) |
Mar 07, 2017 | 128.06 | 128.29 | 127.34 | 128.07 | 3,332,350 | +0.04(+0.03%) |
Mar 06, 2017 | 127.90 | 128.34 | 127.40 | 128.03 | 3,271,528 | +0.13(+0.10%) |
Mar 03, 2017 | 128.63 | 127.44 | 127.90 | 4,071,613 | -0.33(-0.26%) | |
Mar 02, 2017 | 129.05 | 129.81 | 128.15 | 128.23 | 6,731,842 | -0.82(-0.64%) |
Mar 01, 2017 | 128.02 | 130.00 | 127.62 | 129.05 | 5,471,550 | +1.40(+1.10%) |
Feb 28, 2017 | 127.08 | 127.93 | 126.58 | 127.65 | 4,617,576 | +0.66(+0.52%) |
Feb 27, 2017 | 127.68 | 127.75 | 126.78 | 126.99 | 5,183,814 | -1.66(-1.29%) |
Feb 24, 2017 | 128.36 | 128.74 | 127.75 | 128.65 | 3,537,175 | +0.38(+0.30%) |
Feb 23, 2017 | 127.93 | 128.90 | 127.44 | 128.27 | 3,177,951 | +0.42(+0.33%) |
Feb 22, 2017 | 127.52 | 128.11 | 126.40 | 127.85 | 3,669,489 | -0.19(-0.15%) |
Feb 21, 2017 | 127.16 | 128.32 | 127.16 | 128.04 | 4,494,968 | +0.24(+0.19%) |
Feb 17, 2017 | 127.80 | 127.80 | 127.80 | 0 | +1.10(+0.87%) | |
Feb 16, 2017 | 126.75 | 127.28 | 126.31 | 126.70 | 3,006,011 | +0.22(+0.17%) |
Feb 15, 2017 | 125.66 | 126.79 | 125.45 | 126.48 | 2,974,932 | +0.67(+0.53%) |
Feb 14, 2017 | 125.50 | 126.07 | 125.27 | 125.81 | 2,663,074 | +0.27(+0.22%) |
Feb 13, 2017 | 126.02 | 126.68 | 125.49 | 125.54 | 2,980,506 | -0.28(-0.22%) |
Feb 10, 2017 | 124.68 | 126.11 | 124.52 | 125.82 | 3,681,436 | +1.34(+1.08%) |
Feb 09, 2017 | 124.67 | 125.00 | 124.36 | 124.48 | 2,493,605 | -0.19(-0.15%) |
Feb 08, 2017 | 124.58 | 125.36 | 124.49 | 124.67 | 2,835,036 | +0.08(+0.06%) |
Feb 07, 2017 | 124.95 | 125.42 | 124.59 | 124.59 | 2,847,175 | +0.14(+0.11%) |
Feb 06, 2017 | 124.09 | 124.90 | 123.95 | 124.45 | 2,760,096 | +0.21(+0.17%) |
Feb 03, 2017 | 123.31 | 124.51 | 123.28 | 124.24 | 3,183,438 | +1.02(+0.83%) |
Feb 02, 2017 | 122.54 | 123.98 | 122.26 | 123.22 | 3,236,564 | +0.80(+0.65%) |
Feb 01, 2017 | 121.90 | 122.50 | 121.70 | 122.42 | 3,233,576 | -0.15(-0.12%) |
Jan 31, 2017 | 123.02 | 123.34 | 122.09 | 122.57 | 3,733,323 | -0.45(-0.37%) |
Jan 30, 2017 | 122.86 | 123.21 | 122.30 | 123.02 | 3,777,994 | +0.16(+0.13%) |
Jan 27, 2017 | 122.27 | 122.99 | 121.48 | 122.86 | 3,592,676 | +0.98(+0.80%) |
Jan 26, 2017 | 121.86 | 122.38 | 121.76 | 121.88 | 2,497,470 | +0.09(+0.07%) |
Jan 25, 2017 | 121.49 | 121.92 | 120.95 | 121.79 | 3,968,254 | +0.74(+0.61%) |
Jan 24, 2017 | 121.97 | 122.06 | 120.52 | 121.05 | 3,492,630 | -0.33(-0.27%) |
Jan 23, 2017 | 121.69 | 122.08 | 119.82 | 121.38 | 7,022,521 | -0.88(-0.72%) |
Jan 20, 2017 | 122.26 | 122.95 | 122.02 | 122.26 | 4,887,114 | +0.08(+0.07%) |
Jan 19, 2017 | 122.24 | 123.00 | 122.04 | 122.18 | 3,155,083 | -0.53(-0.43%) |
Jan 18, 2017 | 122.81 | 123.00 | 121.80 | 122.71 | 3,394,703 | -0.04(-0.03%) |
Jan 17, 2017 | 120.75 | 122.80 | 120.70 | 122.75 | 4,077,567 | +1.25(+1.03%) |
Jan 13, 2017 | 121.50 | 121.50 | 121.50 | 0 | -0.60(-0.49%) | |
Jan 12, 2017 | 120.30 | 122.31 | 120.20 | 122.10 | 3,480,802 | +1.22(+1.01%) |
Jan 11, 2017 | 120.93 | 121.50 | 120.62 | 120.88 | 3,565,085 | +0.63(+0.52%) |
Jan 10, 2017 | 120.46 | 120.85 | 119.73 | 120.25 | 3,108,194 | -0.18(-0.15%) |
Jan 09, 2017 | 120.76 | 121.06 | 120.33 | 120.43 | 3,021,809 | -0.33(-0.27%) |
Jan 06, 2017 | 118.93 | 121.50 | 118.52 | 120.76 | 4,089,186 | +1.06(+0.89%) |
Jan 05, 2017 | 119.34 | 120.20 | 119.10 | 119.70 | 4,261,070 | +0.22(+0.18%) |
Jan 04, 2017 | 119.00 | 119.74 | 118.18 | 119.48 | 3,780,783 | -0.14(-0.12%) |