Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 154.90 | 155.30 | 153.50 | 153.80 | 419,208 | -1.35(-0.87%) |
Feb 27, 2017 | 155.07 | 155.16 | 154.02 | 155.15 | 274,764 | +0.09(+0.05%) |
Feb 24, 2017 | 151.95 | 155.08 | 151.95 | 155.07 | 310,754 | +2.16(+1.41%) |
Feb 23, 2017 | 154.50 | 155.02 | 152.49 | 152.91 | 205,784 | -1.25(-0.81%) |
Feb 22, 2017 | 155.42 | 155.53 | 153.54 | 154.16 | 305,745 | -0.93(-0.60%) |
Feb 21, 2017 | 152.80 | 155.40 | 152.41 | 155.08 | 394,324 | +2.28(+1.49%) |
Feb 17, 2017 | 152.80 | 152.80 | 152.80 | 0 | +0.11(+0.07%) | |
Feb 16, 2017 | 151.14 | 152.72 | 151.14 | 152.69 | 242,865 | +0.91(+0.60%) |
Feb 15, 2017 | 151.10 | 151.86 | 150.21 | 151.78 | 342,995 | +0.67(+0.44%) |
Feb 14, 2017 | 150.47 | 151.59 | 149.76 | 151.11 | 370,417 | +0.54(+0.36%) |
Feb 13, 2017 | 150.98 | 151.88 | 150.35 | 150.57 | 369,892 | -0.46(-0.30%) |
Feb 10, 2017 | 151.77 | 151.98 | 150.65 | 151.03 | 516,823 | -0.45(-0.30%) |
Feb 09, 2017 | 149.55 | 151.76 | 149.42 | 151.48 | 310,984 | +1.93(+1.29%) |
Feb 08, 2017 | 150.38 | 150.55 | 149.42 | 149.55 | 445,013 | -1.30(-0.86%) |
Feb 07, 2017 | 147.92 | 151.55 | 147.92 | 150.85 | 752,413 | +2.92(+1.97%) |
Feb 06, 2017 | 147.49 | 148.40 | 146.54 | 147.93 | 612,562 | +0.05(+0.03%) |
Feb 03, 2017 | 146.68 | 148.12 | 146.00 | 147.88 | 348,931 | +1.39(+0.95%) |
Feb 02, 2017 | 145.18 | 146.58 | 145.11 | 146.48 | 394,188 | +0.71(+0.49%) |
Feb 01, 2017 | 146.49 | 146.89 | 145.29 | 145.77 | 345,133 | +0.15(+0.11%) |
Jan 31, 2017 | 144.95 | 146.28 | 143.89 | 145.62 | 310,026 | +0.87(+0.60%) |
Jan 30, 2017 | 144.01 | 145.06 | 143.32 | 144.74 | 338,664 | -0.04(-0.03%) |
Jan 27, 2017 | 144.54 | 145.06 | 143.72 | 144.79 | 264,470 | +0.73(+0.51%) |
Jan 26, 2017 | 143.63 | 144.50 | 142.74 | 144.06 | 510,229 | +0.76(+0.53%) |
Jan 25, 2017 | 144.31 | 145.09 | 143.28 | 143.29 | 387,782 | -0.23(-0.16%) |
Jan 24, 2017 | 141.63 | 143.89 | 141.40 | 143.52 | 607,908 | +1.84(+1.30%) |
Jan 23, 2017 | 140.91 | 141.76 | 140.65 | 141.68 | 408,521 | +0.74(+0.52%) |
Jan 20, 2017 | 138.78 | 141.14 | 137.86 | 140.94 | 489,805 | +2.84(+2.05%) |
Jan 19, 2017 | 138.31 | 138.95 | 137.52 | 138.11 | 359,132 | -0.02(-0.01%) |
Jan 18, 2017 | 137.31 | 138.31 | 136.88 | 138.12 | 296,362 | +0.97(+0.71%) |
Jan 17, 2017 | 140.13 | 140.16 | 136.77 | 137.16 | 472,330 | -2.94(-2.10%) |
Jan 13, 2017 | 140.10 | 140.10 | 140.10 | 0 | +3.00(+2.19%) | |
Jan 12, 2017 | 138.34 | 138.34 | 136.25 | 137.09 | 484,669 | -1.97(-1.42%) |
Jan 11, 2017 | 140.13 | 140.13 | 138.84 | 139.06 | 353,591 | -0.70(-0.50%) |
Jan 10, 2017 | 137.54 | 140.02 | 136.65 | 139.77 | 427,566 | +2.48(+1.80%) |
Jan 09, 2017 | 139.63 | 140.06 | 137.20 | 137.29 | 780,873 | -2.33(-1.67%) |
Jan 06, 2017 | 138.78 | 139.89 | 138.11 | 139.62 | 605,321 | +0.70(+0.51%) |
Jan 05, 2017 | 137.18 | 139.11 | 136.80 | 138.91 | 633,198 | +1.17(+0.85%) |
Jan 04, 2017 | 136.68 | 137.81 | 136.66 | 137.74 | 564,678 | +1.09(+0.80%) |
Jan 03, 2017 | 137.09 | 137.09 | 135.69 | 136.65 | 530,383 | -0.28(-0.20%) |
Dec 30, 2016 | 136.93 | 136.93 | 136.93 | 0 | -0.66(-0.48%) | |
Dec 29, 2016 | 137.20 | 138.21 | 137.20 | 137.60 | 445,478 | +0.21(+0.15%) |
Dec 28, 2016 | 138.70 | 138.75 | 136.84 | 137.38 | 714,009 | -0.99(-0.71%) |
Dec 27, 2016 | 138.54 | 138.84 | 138.03 | 138.37 | 465,574 | +0.44(+0.32%) |
Dec 23, 2016 | 137.93 | 137.93 | 137.93 | 0 | -0.65(-0.47%) | |
Dec 22, 2016 | 136.86 | 138.78 | 135.70 | 138.58 | 616,160 | +1.81(+1.32%) |
Dec 21, 2016 | 136.45 | 137.42 | 135.53 | 136.77 | 608,881 | +0.12(+0.09%) |
Dec 20, 2016 | 138.68 | 135.99 | 136.65 | 720,951 | -0.55(-0.40%) | |
Dec 19, 2016 | 137.94 | 137.94 | 135.71 | 137.21 | 475,112 | -0.01(-0.01%) |
Dec 16, 2016 | 136.77 | 138.00 | 135.83 | 137.21 | 681,209 | +1.03(+0.76%) |
Dec 15, 2016 | 138.47 | 138.94 | 136.09 | 136.18 | 604,144 | -2.70(-1.94%) |
Dec 14, 2016 | 138.23 | 139.59 | 137.63 | 138.88 | 487,445 | +0.19(+0.13%) |
Dec 13, 2016 | 140.80 | 143.73 | 138.50 | 138.69 | 697,958 | -2.22(-1.58%) |
Dec 12, 2016 | 142.57 | 142.57 | 139.92 | 140.91 | 880,365 | -1.69(-1.19%) |
Dec 09, 2016 | 135.24 | 144.29 | 134.13 | 142.60 | 1,014,488 | +6.00(+4.39%) |
Dec 08, 2016 | 138.81 | 138.81 | 135.92 | 136.60 | 629,126 | -1.54(-1.11%) |
Dec 07, 2016 | 138.49 | 138.60 | 136.59 | 138.14 | 506,956 | +0.75(+0.54%) |
Dec 06, 2016 | 137.22 | 137.74 | 135.45 | 137.39 | 493,149 | +0.95(+0.70%) |
Dec 05, 2016 | 134.48 | 136.77 | 134.48 | 136.44 | 274,614 | +2.39(+1.78%) |
Dec 02, 2016 | 131.75 | 134.32 | 131.66 | 134.06 | 503,025 | +1.97(+1.49%) |