Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 141.37 | 144.14 | 140.95 | 142.25 | 1,197,010 | -0.30(-0.21%) |
Feb 27, 2017 | 142.47 | 142.96 | 141.12 | 142.55 | 1,589,382 | -0.35(-0.25%) |
Feb 24, 2017 | 142.12 | 143.72 | 141.20 | 142.91 | 1,761,039 | -0.35(-0.25%) |
Feb 23, 2017 | 144.79 | 145.02 | 142.30 | 143.26 | 1,537,076 | -1.78(-1.23%) |
Feb 22, 2017 | 146.00 | 147.14 | 141.04 | 145.04 | 3,790,581 | -1.34(-0.91%) |
Feb 21, 2017 | 149.42 | 154.01 | 145.96 | 146.38 | 3,618,100 | -0.39(-0.27%) |
Feb 17, 2017 | 146.77 | 146.77 | 146.77 | 0 | +0.54(+0.37%) | |
Feb 16, 2017 | 149.16 | 149.38 | 145.62 | 146.23 | 1,494,879 | -2.62(-1.76%) |
Feb 15, 2017 | 148.32 | 150.15 | 148.06 | 148.86 | 764,839 | -0.44(-0.30%) |
Feb 14, 2017 | 147.02 | 149.68 | 147.01 | 149.30 | 1,029,660 | +1.80(+1.22%) |
Feb 13, 2017 | 149.87 | 149.87 | 147.29 | 147.50 | 1,085,726 | -1.51(-1.01%) |
Feb 10, 2017 | 150.08 | 150.66 | 148.23 | 149.01 | 809,223 | -0.71(-0.47%) |
Feb 09, 2017 | 147.38 | 150.03 | 146.52 | 149.72 | 1,213,203 | +1.91(+1.29%) |
Feb 08, 2017 | 143.78 | 148.65 | 143.75 | 147.81 | 2,115,945 | +3.22(+2.23%) |
Feb 07, 2017 | 146.43 | 147.20 | 143.32 | 144.59 | 1,311,513 | -0.99(-0.68%) |
Feb 06, 2017 | 146.90 | 148.08 | 145.27 | 145.58 | 1,040,084 | -2.25(-1.52%) |
Feb 03, 2017 | 148.04 | 148.69 | 147.08 | 147.83 | 936,379 | +0.37(+0.25%) |
Feb 02, 2017 | 145.41 | 148.10 | 145.33 | 147.46 | 1,635,383 | +1.59(+1.09%) |
Feb 01, 2017 | 148.98 | 149.77 | 145.06 | 145.87 | 1,756,023 | -3.31(-2.22%) |
Jan 31, 2017 | 147.51 | 149.58 | 147.40 | 149.18 | 1,162,594 | -0.35(-0.24%) |
Jan 30, 2017 | 150.19 | 150.19 | 148.20 | 149.54 | 800,377 | +0.24(+0.16%) |
Jan 27, 2017 | 150.92 | 151.04 | 148.91 | 149.30 | 846,254 | -1.03(-0.68%) |
Jan 26, 2017 | 152.37 | 153.89 | 150.18 | 150.33 | 1,432,967 | -1.82(-1.19%) |
Jan 25, 2017 | 153.87 | 154.70 | 151.69 | 152.15 | 1,066,397 | -0.72(-0.47%) |
Jan 24, 2017 | 153.33 | 155.31 | 152.40 | 152.86 | 971,489 | +0.46(+0.30%) |
Jan 23, 2017 | 151.76 | 153.17 | 149.21 | 152.40 | 1,559,667 | -3.38(-2.17%) |
Jan 20, 2017 | 156.45 | 157.06 | 154.79 | 155.78 | 805,126 | -0.20(-0.13%) |
Jan 19, 2017 | 158.24 | 158.79 | 155.52 | 155.98 | 667,815 | -2.05(-1.30%) |
Jan 18, 2017 | 157.15 | 158.21 | 156.01 | 158.03 | 871,336 | +0.89(+0.57%) |
Jan 17, 2017 | 158.36 | 161.23 | 157.09 | 157.14 | 1,154,781 | -1.63(-1.02%) |
Jan 13, 2017 | 158.77 | 158.77 | 158.77 | 0 | +0.29(+0.18%) | |
Jan 12, 2017 | 156.61 | 158.60 | 156.23 | 158.48 | 819,853 | +0.94(+0.60%) |
Jan 11, 2017 | 157.60 | 158.95 | 155.25 | 157.53 | 978,741 | +3.19(+2.07%) |
Jan 10, 2017 | 153.24 | 156.16 | 153.17 | 154.34 | 684,034 | +0.35(+0.23%) |
Jan 09, 2017 | 154.47 | 154.67 | 152.89 | 153.99 | 616,695 | -0.09(-0.06%) |
Jan 06, 2017 | 155.62 | 156.22 | 153.78 | 154.08 | 911,539 | -2.04(-1.31%) |
Jan 05, 2017 | 155.21 | 157.19 | 154.62 | 156.12 | 947,872 | -0.11(-0.07%) |
Jan 04, 2017 | 154.75 | 157.30 | 154.75 | 156.23 | 707,196 | +1.27(+0.82%) |
Jan 03, 2017 | 155.12 | 155.65 | 153.79 | 154.96 | 761,316 | +1.34(+0.87%) |
Dec 30, 2016 | 153.62 | 153.62 | 153.62 | 0 | -1.05(-0.68%) | |
Dec 29, 2016 | 154.49 | 155.40 | 153.93 | 154.67 | 474,929 | -0.13(-0.08%) |
Dec 28, 2016 | 156.24 | 157.07 | 154.73 | 154.80 | 396,617 | -1.29(-0.83%) |
Dec 27, 2016 | 155.07 | 156.91 | 155.07 | 156.09 | 560,031 | +0.86(+0.56%) |
Dec 23, 2016 | 155.22 | 155.22 | 155.22 | 0 | +0.45(+0.29%) | |
Dec 22, 2016 | 156.87 | 157.51 | 154.13 | 154.77 | 1,041,591 | -2.83(-1.80%) |
Dec 21, 2016 | 158.74 | 159.38 | 157.42 | 157.60 | 500,622 | -1.87(-1.17%) |
Dec 20, 2016 | 160.11 | 156.38 | 159.47 | 1,372,523 | +1.64(+1.04%) | |
Dec 19, 2016 | 155.82 | 159.40 | 155.82 | 157.83 | 604,866 | +1.73(+1.11%) |
Dec 16, 2016 | 157.41 | 157.99 | 155.43 | 156.10 | 982,032 | -0.92(-0.58%) |
Dec 15, 2016 | 155.83 | 157.50 | 155.28 | 157.01 | 730,752 | +1.28(+0.82%) |
Dec 14, 2016 | 157.11 | 158.26 | 154.26 | 155.73 | 1,605,707 | -0.33(-0.21%) |
Dec 13, 2016 | 157.32 | 158.85 | 155.41 | 156.06 | 1,112,178 | -1.03(-0.65%) |
Dec 12, 2016 | 158.19 | 159.49 | 155.96 | 157.09 | 1,199,970 | -2.34(-1.47%) |
Dec 09, 2016 | 159.86 | 161.01 | 157.96 | 159.43 | 574,450 | -0.85(-0.53%) |
Dec 08, 2016 | 160.18 | 161.47 | 159.07 | 160.28 | 877,494 | -0.24(-0.15%) |
Dec 07, 2016 | 156.52 | 160.72 | 156.52 | 160.52 | 852,911 | +3.15(+2.00%) |
Dec 06, 2016 | 154.53 | 157.78 | 154.23 | 157.37 | 829,718 | +2.53(+1.63%) |
Dec 05, 2016 | 155.67 | 156.14 | 154.33 | 154.84 | 815,254 | +0.35(+0.23%) |
Dec 02, 2016 | 154.78 | 156.16 | 154.25 | 154.49 | 536,345 | -0.56(-0.36%) |