Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 160.59 | 161.54 | 159.84 | 160.27 | 2,219,706 | -0.50(-0.31%) |
Feb 27, 2017 | 160.14 | 161.18 | 158.97 | 160.77 | 1,900,777 | +0.65(+0.41%) |
Feb 24, 2017 | 158.66 | 160.19 | 157.91 | 160.12 | 1,359,035 | +1.12(+0.71%) |
Feb 23, 2017 | 160.32 | 160.93 | 158.35 | 159.00 | 1,371,277 | -1.34(-0.84%) |
Feb 22, 2017 | 160.08 | 160.41 | 159.37 | 160.34 | 906,825 | +0.25(+0.16%) |
Feb 21, 2017 | 159.60 | 160.38 | 159.25 | 160.09 | 1,305,930 | +0.45(+0.28%) |
Feb 17, 2017 | 159.64 | 159.64 | 159.64 | 0 | +0.27(+0.17%) | |
Feb 16, 2017 | 158.78 | 159.38 | 157.42 | 159.37 | 1,366,220 | +0.63(+0.40%) |
Feb 15, 2017 | 157.70 | 158.99 | 157.26 | 158.73 | 1,182,668 | +0.64(+0.41%) |
Feb 14, 2017 | 157.94 | 158.24 | 155.88 | 158.09 | 1,647,975 | +0.53(+0.34%) |
Feb 13, 2017 | 155.91 | 158.32 | 155.91 | 157.56 | 1,506,935 | +1.86(+1.19%) |
Feb 10, 2017 | 154.39 | 155.92 | 153.81 | 155.70 | 1,675,714 | +1.53(+0.99%) |
Feb 09, 2017 | 155.09 | 155.23 | 154.03 | 154.18 | 1,552,115 | -0.46(-0.30%) |
Feb 08, 2017 | 154.44 | 155.31 | 153.63 | 154.64 | 1,479,938 | -0.06(-0.04%) |
Feb 07, 2017 | 155.29 | 156.21 | 154.60 | 154.70 | 1,815,034 | +0.14(+0.09%) |
Feb 06, 2017 | 154.86 | 155.88 | 154.24 | 154.56 | 1,310,746 | -0.07(-0.04%) |
Feb 03, 2017 | 152.01 | 154.73 | 152.00 | 154.62 | 1,829,409 | +2.33(+1.53%) |
Feb 02, 2017 | 152.62 | 153.09 | 151.24 | 152.29 | 1,338,281 | -0.57(-0.37%) |
Feb 01, 2017 | 153.09 | 154.05 | 152.12 | 152.86 | 1,473,578 | -0.04(-0.03%) |
Jan 31, 2017 | 152.95 | 153.23 | 151.06 | 152.90 | 2,647,814 | -1.17(-0.76%) |
Jan 30, 2017 | 156.40 | 157.32 | 153.14 | 154.07 | 3,318,285 | -2.25(-1.44%) |
Jan 27, 2017 | 148.87 | 158.21 | 148.36 | 156.33 | 5,140,110 | +6.62(+4.42%) |
Jan 26, 2017 | 148.19 | 149.98 | 147.98 | 149.71 | 2,183,787 | +1.67(+1.13%) |
Jan 25, 2017 | 148.97 | 149.62 | 145.60 | 148.04 | 3,145,330 | -1.63(-1.09%) |
Jan 24, 2017 | 148.90 | 150.65 | 148.48 | 149.67 | 1,432,830 | +0.02(+0.01%) |
Jan 23, 2017 | 150.74 | 151.30 | 148.69 | 149.65 | 1,496,696 | -0.89(-0.59%) |
Jan 20, 2017 | 150.56 | 151.08 | 149.33 | 150.54 | 2,078,970 | +0.40(+0.26%) |
Jan 19, 2017 | 149.46 | 150.60 | 148.53 | 150.14 | 1,804,429 | +1.54(+1.03%) |
Jan 18, 2017 | 147.91 | 148.69 | 147.18 | 148.60 | 1,125,273 | +0.66(+0.45%) |
Jan 17, 2017 | 148.81 | 149.64 | 147.10 | 147.94 | 1,427,961 | -1.61(-1.08%) |
Jan 13, 2017 | 149.56 | 149.56 | 149.56 | 0 | +1.15(+0.78%) | |
Jan 12, 2017 | 149.00 | 149.00 | 145.95 | 148.41 | 1,517,513 | -0.46(-0.31%) |
Jan 11, 2017 | 148.25 | 148.90 | 147.35 | 148.87 | 1,695,804 | +0.60(+0.40%) |
Jan 10, 2017 | 148.62 | 149.57 | 147.76 | 148.27 | 1,302,612 | +0.24(+0.16%) |
Jan 09, 2017 | 148.47 | 149.23 | 147.72 | 148.03 | 1,275,591 | -1.17(-0.78%) |
Jan 06, 2017 | 147.97 | 149.46 | 147.75 | 149.20 | 1,187,805 | +1.11(+0.75%) |
Jan 05, 2017 | 147.78 | 149.95 | 147.21 | 148.09 | 1,522,118 | +0.50(+0.34%) |
Jan 04, 2017 | 148.09 | 148.19 | 146.46 | 147.58 | 1,473,091 | +0.08(+0.05%) |
Jan 03, 2017 | 146.62 | 148.57 | 146.51 | 147.51 | 1,572,391 | +2.35(+1.62%) |
Dec 30, 2016 | 145.16 | 145.16 | 145.16 | 0 | -0.46(-0.32%) | |
Dec 29, 2016 | 145.91 | 146.35 | 144.90 | 145.62 | 1,151,150 | +0.13(+0.09%) |
Dec 28, 2016 | 146.88 | 147.39 | 145.40 | 145.49 | 1,406,509 | -1.29(-0.88%) |
Dec 27, 2016 | 147.93 | 148.27 | 146.26 | 146.78 | 1,188,843 | -0.56(-0.38%) |
Dec 23, 2016 | 147.34 | 147.34 | 147.34 | 0 | +0.60(+0.41%) | |
Dec 22, 2016 | 146.76 | 147.20 | 146.19 | 146.73 | 1,076,087 | +0.36(+0.25%) |
Dec 21, 2016 | 147.63 | 147.90 | 146.30 | 146.37 | 1,123,333 | -0.97(-0.66%) |
Dec 20, 2016 | 147.09 | 148.03 | 146.38 | 147.35 | 1,410,223 | +0.53(+0.36%) |
Dec 19, 2016 | 147.13 | 147.76 | 145.96 | 146.82 | 1,616,108 | +0.19(+0.13%) |
Dec 16, 2016 | 146.68 | 148.31 | 146.17 | 146.63 | 3,589,063 | +0.24(+0.17%) |
Dec 15, 2016 | 145.73 | 147.85 | 145.73 | 146.39 | 1,420,057 | +0.32(+0.22%) |
Dec 14, 2016 | 146.70 | 147.55 | 145.88 | 146.07 | 2,047,172 | -0.48(-0.33%) |
Dec 13, 2016 | 146.80 | 148.20 | 145.89 | 146.55 | 1,715,483 | +0.48(+0.33%) |
Dec 12, 2016 | 144.79 | 146.40 | 141.24 | 146.07 | 3,522,405 | -1.39(-0.94%) |
Dec 09, 2016 | 145.81 | 147.66 | 145.68 | 147.46 | 1,778,945 | +1.45(+0.99%) |
Dec 08, 2016 | 149.72 | 149.75 | 145.82 | 146.01 | 2,814,089 | -4.00(-2.67%) |
Dec 07, 2016 | 149.73 | 150.04 | 148.53 | 150.01 | 2,309,395 | +0.28(+0.19%) |
Dec 06, 2016 | 149.31 | 150.26 | 148.25 | 149.73 | 2,282,891 | -0.36(-0.24%) |
Dec 05, 2016 | 151.16 | 151.41 | 149.86 | 150.09 | 2,075,043 | -0.13(-0.08%) |
Dec 02, 2016 | 148.39 | 150.26 | 148.22 | 150.21 | 2,041,119 | +1.91(+1.29%) |