Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 155.23 | 156.26 | 154.57 | 154.72 | 1,706,210 | -0.78(-0.50%) |
Feb 27, 2017 | 155.39 | 156.30 | 155.06 | 155.51 | 1,243,527 | -0.49(-0.31%) |
Feb 24, 2017 | 155.37 | 156.00 | 154.62 | 156.00 | 848,745 | +0.25(+0.16%) |
Feb 23, 2017 | 155.62 | 156.14 | 154.74 | 155.75 | 1,146,477 | +0.70(+0.45%) |
Feb 22, 2017 | 155.37 | 156.12 | 154.73 | 155.06 | 1,307,503 | -0.60(-0.38%) |
Feb 21, 2017 | 155.66 | 156.42 | 155.00 | 155.66 | 1,265,959 | -0.01(-0.01%) |
Feb 17, 2017 | 155.66 | 155.66 | 155.66 | 0 | +0.91(+0.59%) | |
Feb 16, 2017 | 155.05 | 155.58 | 154.49 | 154.75 | 1,276,850 | -0.54(-0.35%) |
Feb 15, 2017 | 153.56 | 155.40 | 153.56 | 155.29 | 1,450,519 | +0.96(+0.62%) |
Feb 14, 2017 | 153.02 | 154.38 | 152.50 | 154.33 | 1,457,126 | +0.91(+0.59%) |
Feb 13, 2017 | 152.09 | 153.86 | 151.59 | 153.42 | 1,667,825 | +1.43(+0.94%) |
Feb 10, 2017 | 151.78 | 152.57 | 151.38 | 151.99 | 1,511,206 | +0.15(+0.10%) |
Feb 09, 2017 | 150.62 | 152.36 | 150.50 | 151.84 | 1,533,770 | +1.22(+0.81%) |
Feb 08, 2017 | 149.52 | 151.34 | 148.84 | 150.62 | 1,495,874 | +0.48(+0.32%) |
Feb 07, 2017 | 149.27 | 150.33 | 148.94 | 150.14 | 1,507,580 | +0.91(+0.61%) |
Feb 06, 2017 | 148.23 | 149.30 | 147.60 | 149.23 | 1,655,987 | +0.64(+0.43%) |
Feb 03, 2017 | 149.30 | 149.52 | 147.57 | 148.59 | 1,851,871 | -0.24(-0.16%) |
Feb 02, 2017 | 149.55 | 149.55 | 147.41 | 148.83 | 1,785,300 | -1.25(-0.83%) |
Feb 01, 2017 | 149.41 | 152.19 | 148.64 | 150.07 | 3,670,732 | +0.54(+0.36%) |
Jan 31, 2017 | 143.90 | 149.64 | 143.34 | 149.53 | 5,442,504 | +8.93(+6.35%) |
Jan 30, 2017 | 142.18 | 142.83 | 140.06 | 140.60 | 3,218,993 | -2.12(-1.48%) |
Jan 27, 2017 | 141.31 | 143.12 | 141.06 | 142.72 | 2,148,050 | +2.31(+1.64%) |
Jan 26, 2017 | 139.85 | 140.78 | 139.31 | 140.42 | 2,990,254 | +0.66(+0.47%) |
Jan 25, 2017 | 138.85 | 140.34 | 138.13 | 139.76 | 2,267,441 | +1.42(+1.03%) |
Jan 24, 2017 | 140.54 | 140.97 | 137.37 | 138.34 | 3,045,587 | -1.78(-1.27%) |
Jan 23, 2017 | 140.47 | 141.71 | 139.90 | 140.11 | 1,537,414 | -0.71(-0.50%) |
Jan 20, 2017 | 142.19 | 142.42 | 140.63 | 140.82 | 1,783,452 | -0.79(-0.56%) |
Jan 19, 2017 | 141.67 | 142.01 | 140.75 | 141.61 | 1,463,363 | -0.33(-0.24%) |
Jan 18, 2017 | 143.10 | 143.26 | 140.87 | 141.95 | 1,403,451 | -0.38(-0.27%) |
Jan 17, 2017 | 142.94 | 143.13 | 141.84 | 142.33 | 1,683,079 | -1.22(-0.85%) |
Jan 13, 2017 | 143.55 | 143.55 | 143.55 | 0 | +0.31(+0.22%) | |
Jan 12, 2017 | 143.44 | 144.23 | 142.41 | 143.23 | 2,282,409 | -0.25(-0.17%) |
Jan 11, 2017 | 145.02 | 145.55 | 141.17 | 143.48 | 2,817,134 | -1.53(-1.06%) |
Jan 10, 2017 | 145.03 | 146.52 | 144.54 | 145.01 | 1,841,128 | +0.28(+0.20%) |
Jan 09, 2017 | 144.25 | 145.85 | 144.25 | 144.72 | 2,004,702 | +0.22(+0.15%) |
Jan 06, 2017 | 142.56 | 144.72 | 142.42 | 144.51 | 2,054,762 | +1.85(+1.30%) |
Jan 05, 2017 | 142.65 | 143.04 | 142.06 | 142.65 | 1,715,734 | +0.22(+0.15%) |
Jan 04, 2017 | 141.25 | 143.32 | 140.60 | 142.44 | 2,208,639 | +1.46(+1.04%) |
Jan 03, 2017 | 139.72 | 141.13 | 139.56 | 140.98 | 2,004,497 | +2.52(+1.82%) |
Dec 30, 2016 | 138.45 | 138.45 | 138.45 | 0 | -0.37(-0.27%) | |
Dec 29, 2016 | 138.37 | 139.71 | 138.36 | 138.83 | 786,311 | +0.25(+0.18%) |
Dec 28, 2016 | 139.89 | 140.10 | 138.46 | 138.57 | 1,034,693 | -1.17(-0.84%) |
Dec 27, 2016 | 139.50 | 140.50 | 139.21 | 139.74 | 896,339 | +0.56(+0.40%) |
Dec 23, 2016 | 139.18 | 139.18 | 139.18 | 0 | +1.30(+0.94%) | |
Dec 22, 2016 | 138.31 | 138.44 | 137.26 | 137.88 | 1,213,867 | -0.25(-0.18%) |
Dec 21, 2016 | 139.08 | 139.14 | 137.79 | 138.13 | 1,531,334 | -1.01(-0.73%) |
Dec 20, 2016 | 138.93 | 139.91 | 138.07 | 139.14 | 1,907,091 | +0.54(+0.39%) |
Dec 19, 2016 | 139.67 | 140.72 | 138.08 | 138.60 | 1,621,781 | -1.27(-0.91%) |
Dec 16, 2016 | 140.79 | 142.59 | 139.58 | 139.87 | 2,762,265 | -0.94(-0.67%) |
Dec 15, 2016 | 141.30 | 141.62 | 140.19 | 140.81 | 1,884,770 | -0.29(-0.21%) |
Dec 14, 2016 | 142.84 | 143.29 | 140.54 | 141.10 | 1,688,934 | -2.06(-1.44%) |
Dec 13, 2016 | 142.83 | 143.73 | 142.48 | 143.16 | 1,249,594 | +0.85(+0.60%) |
Dec 12, 2016 | 141.42 | 143.16 | 141.42 | 142.31 | 1,412,371 | -0.23(-0.16%) |
Dec 09, 2016 | 140.97 | 142.77 | 140.91 | 142.54 | 1,653,365 | +2.29(+1.64%) |
Dec 08, 2016 | 138.98 | 140.93 | 138.20 | 140.24 | 1,856,049 | +1.20(+0.86%) |
Dec 07, 2016 | 140.06 | 140.09 | 137.29 | 139.05 | 2,461,924 | -1.71(-1.21%) |
Dec 06, 2016 | 138.77 | 141.56 | 138.49 | 140.75 | 3,834,966 | +2.17(+1.56%) |
Dec 05, 2016 | 140.22 | 141.99 | 138.35 | 138.59 | 2,979,672 | -0.52(-0.37%) |
Dec 02, 2016 | 136.84 | 140.33 | 136.57 | 139.10 | 3,229,959 | +2.23(+1.63%) |