Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 153.58 | 153.58 | 146.65 | 147.72 | 944,803 | -4.79(-3.14%) |
Feb 27, 2017 | 146.77 | 152.95 | 146.77 | 152.51 | 872,778 | +5.80(+3.95%) |
Feb 24, 2017 | 145.96 | 147.19 | 145.65 | 146.71 | 414,114 | -0.73(-0.50%) |
Feb 23, 2017 | 146.17 | 148.53 | 142.01 | 147.44 | 1,092,403 | +0.46(+0.31%) |
Feb 22, 2017 | 160.92 | 161.30 | 146.84 | 146.98 | 1,620,729 | -20.94(-12.47%) |
Feb 21, 2017 | 169.31 | 169.89 | 165.76 | 167.92 | 600,413 | -0.24(-0.14%) |
Feb 17, 2017 | 168.16 | 168.16 | 168.16 | 0 | -0.26(-0.15%) | |
Feb 16, 2017 | 167.57 | 168.82 | 166.50 | 168.42 | 470,839 | +0.54(+0.32%) |
Feb 15, 2017 | 165.63 | 168.70 | 164.83 | 167.88 | 328,850 | +2.21(+1.33%) |
Feb 14, 2017 | 164.23 | 165.83 | 163.24 | 165.67 | 307,550 | +1.19(+0.72%) |
Feb 13, 2017 | 164.05 | 165.31 | 163.50 | 164.48 | 230,391 | +0.40(+0.24%) |
Feb 10, 2017 | 165.39 | 165.39 | 163.13 | 164.08 | 235,084 | -0.50(-0.30%) |
Feb 09, 2017 | 163.99 | 165.62 | 162.64 | 164.58 | 512,648 | -0.20(-0.12%) |
Feb 08, 2017 | 163.05 | 165.98 | 161.37 | 164.78 | 526,986 | +1.96(+1.20%) |
Feb 07, 2017 | 165.26 | 165.26 | 162.49 | 162.82 | 384,856 | -1.51(-0.92%) |
Feb 06, 2017 | 162.58 | 165.09 | 162.58 | 164.33 | 471,767 | +0.65(+0.40%) |
Feb 03, 2017 | 166.43 | 166.68 | 163.29 | 163.68 | 601,054 | -1.42(-0.86%) |
Feb 02, 2017 | 163.60 | 166.05 | 160.86 | 165.10 | 547,608 | +1.07(+0.65%) |
Feb 01, 2017 | 163.35 | 164.92 | 161.77 | 164.03 | 748,910 | +0.40(+0.24%) |
Jan 31, 2017 | 159.13 | 163.99 | 157.58 | 163.63 | 627,492 | +3.96(+2.48%) |
Jan 30, 2017 | 161.12 | 161.12 | 157.60 | 159.67 | 521,096 | -2.76(-1.70%) |
Jan 27, 2017 | 157.59 | 162.92 | 155.59 | 162.43 | 864,237 | +5.49(+3.50%) |
Jan 26, 2017 | 156.13 | 161.47 | 155.18 | 156.94 | 709,071 | -0.35(-0.22%) |
Jan 25, 2017 | 157.25 | 158.20 | 155.77 | 157.29 | 660,797 | +0.67(+0.43%) |
Jan 24, 2017 | 152.88 | 156.74 | 152.02 | 156.62 | 548,739 | +3.62(+2.37%) |
Jan 23, 2017 | 152.30 | 153.48 | 151.43 | 153.00 | 986,958 | +0.40(+0.26%) |
Jan 20, 2017 | 153.81 | 154.53 | 151.78 | 152.60 | 534,903 | -0.84(-0.55%) |
Jan 19, 2017 | 152.93 | 154.84 | 151.04 | 153.44 | 632,140 | +0.64(+0.42%) |
Jan 18, 2017 | 148.61 | 152.89 | 147.98 | 152.80 | 797,258 | +4.86(+3.29%) |
Jan 17, 2017 | 149.50 | 149.80 | 147.37 | 147.94 | 490,700 | -2.28(-1.52%) |
Jan 13, 2017 | 150.22 | 150.22 | 150.22 | 0 | +3.15(+2.14%) | |
Jan 12, 2017 | 142.50 | 147.34 | 141.86 | 147.07 | 726,159 | +4.29(+3.00%) |
Jan 11, 2017 | 151.86 | 153.07 | 142.09 | 142.78 | 1,058,311 | -9.68(-6.35%) |
Jan 10, 2017 | 148.78 | 152.66 | 147.32 | 152.46 | 706,760 | +4.60(+3.11%) |
Jan 09, 2017 | 147.83 | 148.93 | 145.78 | 147.86 | 565,956 | +0.90(+0.61%) |
Jan 06, 2017 | 146.98 | 148.75 | 146.10 | 146.96 | 489,923 | +1.07(+0.73%) |
Jan 05, 2017 | 148.33 | 149.30 | 144.42 | 145.89 | 552,068 | -2.25(-1.52%) |
Jan 04, 2017 | 144.61 | 149.09 | 143.84 | 148.14 | 646,448 | +4.15(+2.88%) |
Jan 03, 2017 | 144.12 | 146.96 | 141.39 | 143.99 | 644,463 | +0.56(+0.39%) |
Dec 30, 2016 | 143.43 | 143.43 | 143.43 | 0 | -0.51(-0.35%) | |
Dec 29, 2016 | 143.57 | 144.99 | 142.99 | 143.94 | 395,666 | +0.97(+0.68%) |
Dec 28, 2016 | 143.81 | 144.99 | 141.95 | 142.97 | 407,171 | -0.56(-0.39%) |
Dec 27, 2016 | 142.95 | 145.60 | 141.83 | 143.53 | 428,191 | +1.52(+1.07%) |
Dec 23, 2016 | 142.01 | 142.01 | 142.01 | 0 | +2.57(+1.84%) | |
Dec 22, 2016 | 143.93 | 143.93 | 138.67 | 139.44 | 554,708 | -3.60(-2.52%) |
Dec 21, 2016 | 145.06 | 145.55 | 142.48 | 143.04 | 518,738 | -2.34(-1.61%) |
Dec 20, 2016 | 143.92 | 145.78 | 142.32 | 145.38 | 508,655 | +2.14(+1.49%) |
Dec 19, 2016 | 145.19 | 147.59 | 142.58 | 143.24 | 567,828 | -1.30(-0.90%) |
Dec 16, 2016 | 144.43 | 145.98 | 143.67 | 144.54 | 1,488,078 | -0.38(-0.26%) |
Dec 15, 2016 | 140.19 | 145.50 | 139.44 | 144.92 | 784,395 | +6.83(+4.95%) |
Dec 14, 2016 | 137.41 | 139.75 | 136.32 | 138.09 | 482,346 | +1.33(+0.97%) |
Dec 13, 2016 | 139.05 | 139.64 | 135.24 | 136.76 | 579,752 | -2.19(-1.58%) |
Dec 12, 2016 | 131.82 | 140.39 | 130.55 | 138.95 | 812,353 | +7.26(+5.51%) |
Dec 09, 2016 | 132.72 | 136.49 | 131.45 | 131.69 | 400,878 | -0.18(-0.14%) |
Dec 08, 2016 | 132.25 | 133.42 | 129.14 | 131.87 | 597,922 | +0.36(+0.27%) |
Dec 07, 2016 | 134.38 | 134.38 | 129.13 | 131.51 | 705,795 | -5.22(-3.82%) |
Dec 06, 2016 | 130.13 | 136.78 | 129.42 | 136.73 | 588,431 | +7.36(+5.69%) |
Dec 05, 2016 | 127.28 | 131.13 | 127.28 | 129.37 | 506,009 | +2.88(+2.28%) |
Dec 02, 2016 | 127.16 | 128.33 | 125.69 | 126.49 | 411,940 | -0.47(-0.37%) |