Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 151.97 | 152.80 | 150.19 | 150.26 | 672,571 | -2.38(-1.56%) |
Feb 27, 2017 | 151.23 | 154.12 | 151.23 | 152.64 | 318,804 | +1.18(+0.78%) |
Feb 24, 2017 | 149.53 | 151.55 | 149.18 | 151.47 | 275,070 | +1.29(+0.86%) |
Feb 23, 2017 | 150.15 | 151.00 | 148.56 | 150.18 | 344,736 | +0.46(+0.30%) |
Feb 22, 2017 | 149.78 | 151.48 | 149.02 | 149.72 | 198,951 | -0.97(-0.64%) |
Feb 21, 2017 | 149.07 | 150.89 | 148.56 | 150.69 | 360,695 | +2.34(+1.58%) |
Feb 17, 2017 | 148.35 | 148.35 | 148.35 | 0 | -4.73(-3.09%) | |
Feb 16, 2017 | 145.94 | 155.76 | 145.66 | 153.08 | 1,963,331 | +7.66(+5.27%) |
Feb 15, 2017 | 146.07 | 146.07 | 143.64 | 145.42 | 465,059 | -0.77(-0.52%) |
Feb 14, 2017 | 146.49 | 146.53 | 145.46 | 146.19 | 273,829 | -0.87(-0.59%) |
Feb 13, 2017 | 149.84 | 149.90 | 146.97 | 147.06 | 335,647 | -1.95(-1.31%) |
Feb 10, 2017 | 149.97 | 150.54 | 147.13 | 149.00 | 323,765 | -0.65(-0.43%) |
Feb 09, 2017 | 149.08 | 150.14 | 148.67 | 149.65 | 258,409 | +0.57(+0.38%) |
Feb 08, 2017 | 146.73 | 149.31 | 146.73 | 149.08 | 496,179 | +2.77(+1.89%) |
Feb 07, 2017 | 147.88 | 148.08 | 142.22 | 146.32 | 641,286 | +2.70(+1.88%) |
Feb 06, 2017 | 143.23 | 144.70 | 142.92 | 143.62 | 621,262 | +0.08(+0.06%) |
Feb 03, 2017 | 142.72 | 143.97 | 142.46 | 143.53 | 375,469 | +1.68(+1.18%) |
Feb 02, 2017 | 143.31 | 143.59 | 141.48 | 141.85 | 289,706 | -1.62(-1.13%) |
Feb 01, 2017 | 144.02 | 144.72 | 142.05 | 143.48 | 288,693 | +0.35(+0.24%) |
Jan 31, 2017 | 142.16 | 143.79 | 140.18 | 143.13 | 394,864 | +0.21(+0.15%) |
Jan 30, 2017 | 141.96 | 143.60 | 139.84 | 142.92 | 389,433 | -0.17(-0.12%) |
Jan 27, 2017 | 142.30 | 144.11 | 141.59 | 143.10 | 387,888 | +0.72(+0.51%) |
Jan 26, 2017 | 143.42 | 144.32 | 142.31 | 142.38 | 291,702 | -1.84(-1.28%) |
Jan 25, 2017 | 142.79 | 144.59 | 142.79 | 144.22 | 295,458 | +1.72(+1.20%) |
Jan 24, 2017 | 138.67 | 143.41 | 138.33 | 142.50 | 475,781 | +4.60(+3.34%) |
Jan 23, 2017 | 137.34 | 138.46 | 137.21 | 137.90 | 230,022 | -0.64(-0.46%) |
Jan 20, 2017 | 138.15 | 138.66 | 137.44 | 138.54 | 290,223 | +0.40(+0.29%) |
Jan 19, 2017 | 137.87 | 139.12 | 137.18 | 138.14 | 281,762 | -0.06(-0.05%) |
Jan 18, 2017 | 138.11 | 138.64 | 137.10 | 138.20 | 279,424 | +0.35(+0.25%) |
Jan 17, 2017 | 136.01 | 138.39 | 135.07 | 137.86 | 341,764 | +1.51(+1.11%) |
Jan 13, 2017 | 136.35 | 136.35 | 136.35 | 0 | +0.79(+0.59%) | |
Jan 12, 2017 | 138.23 | 138.23 | 134.67 | 135.56 | 455,042 | -2.56(-1.86%) |
Jan 11, 2017 | 137.08 | 138.19 | 136.35 | 138.12 | 297,037 | +0.98(+0.71%) |
Jan 10, 2017 | 136.99 | 138.38 | 136.75 | 137.15 | 336,811 | -0.23(-0.17%) |
Jan 09, 2017 | 138.60 | 139.22 | 136.97 | 137.37 | 324,418 | -1.29(-0.93%) |
Jan 06, 2017 | 139.84 | 140.03 | 138.18 | 138.66 | 281,781 | -1.21(-0.86%) |
Jan 05, 2017 | 141.31 | 141.36 | 138.50 | 139.87 | 279,460 | -1.60(-1.13%) |
Jan 04, 2017 | 140.63 | 143.18 | 140.63 | 141.46 | 249,037 | +1.20(+0.85%) |
Jan 03, 2017 | 140.98 | 140.98 | 137.33 | 140.27 | 408,512 | +0.46(+0.33%) |
Dec 30, 2016 | 139.81 | 139.81 | 139.81 | 0 | -2.03(-1.43%) | |
Dec 29, 2016 | 141.44 | 142.78 | 140.80 | 141.84 | 168,944 | +0.41(+0.29%) |
Dec 28, 2016 | 143.45 | 143.62 | 141.13 | 141.43 | 121,351 | -1.94(-1.36%) |
Dec 27, 2016 | 142.62 | 143.94 | 142.62 | 143.37 | 157,341 | +1.11(+0.78%) |
Dec 23, 2016 | 142.26 | 142.26 | 142.26 | 0 | +0.14(+0.10%) | |
Dec 22, 2016 | 144.69 | 144.82 | 142.04 | 142.11 | 222,456 | -2.33(-1.61%) |
Dec 21, 2016 | 143.35 | 144.94 | 143.19 | 144.44 | 190,798 | +1.10(+0.77%) |
Dec 20, 2016 | 141.14 | 143.60 | 139.11 | 143.34 | 324,742 | +0.50(+0.35%) |
Dec 19, 2016 | 142.91 | 143.68 | 141.82 | 142.84 | 322,322 | -0.25(-0.17%) |
Dec 16, 2016 | 143.09 | 144.19 | 142.98 | 143.09 | 657,623 | -0.10(-0.07%) |
Dec 15, 2016 | 145.54 | 146.79 | 142.92 | 143.19 | 396,734 | -2.61(-1.79%) |
Dec 14, 2016 | 141.99 | 149.80 | 141.99 | 145.80 | 700,125 | +2.20(+1.53%) |
Dec 13, 2016 | 142.40 | 143.83 | 141.50 | 143.60 | 423,245 | +1.34(+0.94%) |
Dec 12, 2016 | 143.22 | 143.41 | 141.67 | 142.26 | 235,646 | -0.98(-0.69%) |
Dec 09, 2016 | 142.66 | 143.69 | 142.03 | 143.24 | 204,620 | +0.28(+0.20%) |
Dec 08, 2016 | 142.22 | 143.51 | 142.22 | 142.96 | 291,199 | +0.16(+0.11%) |
Dec 07, 2016 | 139.80 | 142.92 | 138.46 | 142.81 | 466,107 | +3.42(+2.46%) |
Dec 06, 2016 | 136.85 | 139.67 | 135.89 | 139.38 | 651,348 | +3.38(+2.48%) |
Dec 05, 2016 | 135.71 | 136.93 | 134.73 | 136.01 | 387,002 | +1.03(+0.76%) |
Dec 02, 2016 | 134.38 | 135.91 | 133.72 | 134.98 | 410,065 | +0.43(+0.32%) |