Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 146.41 | 147.07 | 145.51 | 145.66 | 2,213,104 | -0.64(-0.44%) |
Feb 27, 2017 | 145.51 | 147.59 | 145.39 | 146.30 | 1,798,442 | +1.28(+0.88%) |
Feb 24, 2017 | 144.79 | 145.19 | 144.12 | 145.02 | 1,059,888 | +0.18(+0.12%) |
Feb 23, 2017 | 145.72 | 146.39 | 144.58 | 144.84 | 2,187,612 | -0.75(-0.51%) |
Feb 22, 2017 | 145.24 | 145.68 | 144.10 | 145.59 | 1,222,829 | +0.06(+0.04%) |
Feb 21, 2017 | 144.71 | 145.96 | 144.08 | 145.53 | 1,844,527 | +1.10(+0.76%) |
Feb 17, 2017 | 144.44 | 144.44 | 144.44 | 0 | +0.44(+0.31%) | |
Feb 16, 2017 | 143.40 | 144.09 | 142.78 | 143.99 | 1,526,052 | +0.41(+0.28%) |
Feb 15, 2017 | 143.24 | 143.79 | 142.42 | 143.59 | 1,866,040 | +0.58(+0.40%) |
Feb 14, 2017 | 143.48 | 144.50 | 142.81 | 143.01 | 1,900,391 | -0.47(-0.33%) |
Feb 13, 2017 | 142.42 | 143.94 | 142.40 | 143.48 | 1,233,662 | +1.72(+1.21%) |
Feb 10, 2017 | 141.05 | 142.05 | 140.80 | 141.76 | 1,356,476 | +0.75(+0.53%) |
Feb 09, 2017 | 140.02 | 141.63 | 140.10 | 141.01 | 1,430,560 | +0.99(+0.71%) |
Feb 08, 2017 | 140.13 | 140.53 | 139.71 | 140.02 | 1,251,084 | +0.07(+0.05%) |
Feb 07, 2017 | 140.08 | 140.78 | 139.69 | 139.96 | 1,727,159 | +0.54(+0.39%) |
Feb 06, 2017 | 138.74 | 140.08 | 138.71 | 139.42 | 1,763,180 | +0.62(+0.45%) |
Feb 03, 2017 | 138.51 | 139.77 | 138.17 | 138.79 | 1,863,970 | +1.23(+0.89%) |
Feb 02, 2017 | 136.65 | 138.30 | 136.09 | 137.57 | 1,736,835 | +0.74(+0.54%) |
Feb 01, 2017 | 136.57 | 138.15 | 136.03 | 136.83 | 1,605,979 | +0.62(+0.45%) |
Jan 31, 2017 | 136.97 | 137.44 | 135.34 | 136.22 | 1,960,010 | -1.31(-0.96%) |
Jan 30, 2017 | 137.26 | 138.68 | 136.55 | 137.53 | 1,883,460 | -0.31(-0.23%) |
Jan 27, 2017 | 135.71 | 141.07 | 135.36 | 137.84 | 3,914,437 | +2.82(+2.09%) |
Jan 26, 2017 | 134.03 | 138.26 | 133.49 | 135.03 | 4,346,225 | -3.75(-2.70%) |
Jan 25, 2017 | 140.39 | 140.77 | 138.64 | 138.78 | 1,833,001 | -1.05(-0.75%) |
Jan 24, 2017 | 137.95 | 140.05 | 137.69 | 139.82 | 1,507,842 | +0.88(+0.63%) |
Jan 23, 2017 | 139.13 | 139.78 | 138.44 | 138.95 | 1,190,527 | +0.13(+0.10%) |
Jan 20, 2017 | 139.13 | 139.54 | 138.61 | 138.81 | 1,721,270 | -0.04(-0.03%) |
Jan 19, 2017 | 139.66 | 140.26 | 137.96 | 138.85 | 1,864,482 | -0.07(-0.05%) |
Jan 18, 2017 | 137.53 | 139.30 | 137.48 | 138.92 | 1,311,698 | +1.81(+1.32%) |
Jan 17, 2017 | 137.43 | 137.59 | 136.37 | 137.10 | 1,281,733 | -0.84(-0.61%) |
Jan 13, 2017 | 137.94 | 137.94 | 137.94 | 0 | +0.33(+0.24%) | |
Jan 12, 2017 | 138.67 | 138.87 | 136.52 | 137.61 | 1,621,630 | -0.58(-0.42%) |
Jan 11, 2017 | 138.80 | 139.70 | 137.22 | 138.19 | 1,576,091 | -0.34(-0.25%) |
Jan 10, 2017 | 140.02 | 140.40 | 138.47 | 138.53 | 1,553,114 | -1.49(-1.07%) |
Jan 09, 2017 | 140.05 | 140.67 | 139.77 | 140.02 | 2,336,390 | -0.03(-0.02%) |
Jan 06, 2017 | 140.18 | 140.61 | 139.47 | 140.05 | 1,625,866 | +0.06(+0.04%) |
Jan 05, 2017 | 138.85 | 141.26 | 138.69 | 140.00 | 2,941,958 | +1.40(+1.01%) |
Jan 04, 2017 | 138.22 | 139.84 | 137.85 | 138.60 | 3,462,703 | +1.38(+1.01%) |
Jan 03, 2017 | 135.49 | 137.91 | 134.89 | 137.22 | 2,663,573 | +3.04(+2.27%) |
Dec 30, 2016 | 134.17 | 134.17 | 134.17 | 0 | -0.62(-0.46%) | |
Dec 29, 2016 | 133.75 | 135.06 | 133.54 | 134.80 | 1,554,796 | +1.48(+1.11%) |
Dec 28, 2016 | 134.46 | 134.88 | 133.24 | 133.32 | 1,216,168 | -1.18(-0.88%) |
Dec 27, 2016 | 135.17 | 135.56 | 134.11 | 134.50 | 1,109,020 | -0.21(-0.15%) |
Dec 23, 2016 | 134.71 | 134.71 | 134.71 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 134.05 | 134.99 | 133.62 | 134.72 | 1,458,324 | +0.71(+0.53%) |
Dec 21, 2016 | 135.37 | 135.77 | 134.01 | 134.01 | 1,590,433 | -1.19(-0.88%) |
Dec 20, 2016 | 134.64 | 135.23 | 133.88 | 135.20 | 1,816,785 | +0.79(+0.59%) |
Dec 19, 2016 | 133.54 | 134.72 | 132.70 | 134.41 | 1,574,231 | +1.09(+0.82%) |
Dec 16, 2016 | 134.41 | 135.24 | 133.00 | 133.32 | 3,464,544 | -0.75(-0.56%) |
Dec 15, 2016 | 134.03 | 135.18 | 133.88 | 134.07 | 1,738,199 | -0.21(-0.15%) |
Dec 14, 2016 | 134.20 | 135.73 | 133.78 | 134.28 | 2,421,475 | +0.41(+0.30%) |
Dec 13, 2016 | 134.88 | 136.39 | 133.52 | 133.87 | 2,418,182 | -1.32(-0.97%) |
Dec 12, 2016 | 134.38 | 135.38 | 129.45 | 135.19 | 3,562,204 | -2.34(-1.70%) |
Dec 09, 2016 | 137.07 | 137.89 | 136.23 | 137.53 | 2,213,105 | +0.13(+0.10%) |
Dec 08, 2016 | 139.75 | 139.92 | 136.27 | 137.40 | 2,783,138 | -2.57(-1.83%) |
Dec 07, 2016 | 140.35 | 140.35 | 138.97 | 139.97 | 1,946,394 | -0.22(-0.15%) |
Dec 06, 2016 | 139.17 | 140.44 | 137.99 | 140.18 | 1,445,561 | +0.05(+0.03%) |
Dec 05, 2016 | 141.86 | 142.12 | 140.01 | 140.13 | 1,442,807 | -0.80(-0.57%) |
Dec 02, 2016 | 140.41 | 141.71 | 140.18 | 140.93 | 1,205,795 | +0.64(+0.46%) |