Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 151.17 | 151.17 | 150.40 | 150.40 | 6,863 | -1.83(-1.20%) |
Feb 27, 2017 | 150.72 | 152.23 | 150.72 | 152.23 | 5,925 | +1.54(+1.02%) |
Feb 24, 2017 | 150.43 | 150.81 | 150.13 | 150.69 | 1,897 | +0.41(+0.27%) |
Feb 23, 2017 | 150.47 | 150.53 | 150.28 | 150.28 | 930 | -1.82(-1.20%) |
Feb 22, 2017 | 152.60 | 152.60 | 151.93 | 152.11 | 1,792 | -0.69(-0.45%) |
Feb 21, 2017 | 153.06 | 153.06 | 152.46 | 152.80 | 2,425 | +1.12(+0.74%) |
Feb 17, 2017 | 151.68 | 151.68 | 151.68 | 0 | +0.46(+0.31%) | |
Feb 16, 2017 | 151.30 | 151.55 | 150.71 | 151.22 | 4,025 | -0.86(-0.56%) |
Feb 15, 2017 | 150.31 | 152.11 | 150.31 | 152.08 | 12,807 | +1.43(+0.95%) |
Feb 14, 2017 | 149.99 | 150.78 | 149.87 | 150.64 | 2,281 | +0.47(+0.31%) |
Feb 13, 2017 | 150.54 | 150.54 | 150.13 | 150.17 | 1,980 | +0.04(+0.03%) |
Feb 10, 2017 | 149.65 | 150.45 | 149.65 | 150.13 | 1,808 | +1.10(+0.74%) |
Feb 09, 2017 | 148.11 | 149.32 | 148.11 | 149.03 | 3,436 | +2.08(+1.42%) |
Feb 08, 2017 | 146.10 | 146.99 | 146.03 | 146.95 | 3,849 | +0.17(+0.12%) |
Feb 07, 2017 | 146.68 | 147.65 | 146.43 | 146.77 | 5,050 | -0.21(-0.14%) |
Feb 06, 2017 | 146.73 | 146.98 | 146.73 | 146.98 | 1,795 | -1.29(-0.87%) |
Feb 03, 2017 | 147.91 | 148.27 | 147.91 | 148.27 | 1,075 | +2.01(+1.37%) |
Feb 02, 2017 | 146.58 | 146.58 | 146.26 | 146.26 | 1,110 | -0.55(-0.37%) |
Feb 01, 2017 | 148.04 | 148.04 | 146.38 | 146.81 | 3,863 | -0.01(-0.01%) |
Jan 31, 2017 | 145.05 | 146.86 | 145.05 | 146.82 | 3,982 | +1.02(+0.70%) |
Jan 30, 2017 | 145.42 | 145.85 | 145.20 | 145.80 | 2,011 | -1.51(-1.02%) |
Jan 27, 2017 | 147.05 | 147.34 | 146.86 | 147.31 | 1,687 | -0.41(-0.28%) |
Jan 26, 2017 | 147.64 | 147.94 | 147.64 | 147.72 | 1,138 | -0.77(-0.52%) |
Jan 25, 2017 | 148.84 | 148.90 | 148.49 | 148.49 | 3,248 | +1.03(+0.70%) |
Jan 24, 2017 | 145.77 | 147.69 | 145.77 | 147.46 | 2,376 | +2.13(+1.47%) |
Jan 23, 2017 | 145.71 | 145.71 | 144.83 | 145.33 | 2,028 | -0.43(-0.30%) |
Jan 20, 2017 | 145.95 | 145.95 | 145.76 | 145.76 | 848 | +0.38(+0.26%) |
Jan 19, 2017 | 146.75 | 146.75 | 145.00 | 145.38 | 4,937 | -1.02(-0.69%) |
Jan 18, 2017 | 146.08 | 146.39 | 145.65 | 146.39 | 1,751 | +0.59(+0.41%) |
Jan 17, 2017 | 146.78 | 146.78 | 145.67 | 145.80 | 2,502 | -1.86(-1.26%) |
Jan 13, 2017 | 147.66 | 147.66 | 147.66 | 0 | +1.07(+0.73%) | |
Jan 12, 2017 | 146.22 | 146.63 | 144.88 | 146.58 | 5,432 | -0.28(-0.19%) |
Jan 11, 2017 | 146.86 | 146.86 | 146.86 | 146.86 | 646 | -0.12(-0.08%) |
Jan 10, 2017 | 146.22 | 146.99 | 145.85 | 146.97 | 3,944 | +1.07(+0.74%) |
Jan 09, 2017 | 146.02 | 146.28 | 145.45 | 145.90 | 8,083 | +0.43(+0.29%) |
Jan 06, 2017 | 145.38 | 145.94 | 145.38 | 145.47 | 6,837 | -0.05(-0.03%) |
Jan 05, 2017 | 145.87 | 145.87 | 144.54 | 145.53 | 45,573 | -0.70(-0.48%) |
Jan 04, 2017 | 144.60 | 146.22 | 144.60 | 146.22 | 1,429 | +3.49(+2.45%) |
Jan 03, 2017 | 146.03 | 146.03 | 142.73 | 142.73 | 3,482 | -0.09(-0.06%) |
Dec 30, 2016 | 142.82 | 142.82 | 142.82 | 0 | -0.94(-0.66%) | |
Dec 29, 2016 | 143.77 | 143.77 | 143.77 | 143.77 | 422 | +0.47(+0.33%) |
Dec 28, 2016 | 145.24 | 145.24 | 143.29 | 143.29 | 985 | -2.03(-1.40%) |
Dec 27, 2016 | 144.65 | 145.43 | 144.41 | 145.33 | 1,204 | +1.25(+0.87%) |
Dec 23, 2016 | 144.07 | 144.07 | 144.07 | 0 | +1.13(+0.79%) | |
Dec 22, 2016 | 144.58 | 144.58 | 142.94 | 142.94 | 1,083 | -1.48(-1.02%) |
Dec 21, 2016 | 145.10 | 145.11 | 144.42 | 144.42 | 1,266 | -0.68(-0.47%) |
Dec 20, 2016 | 145.74 | 145.75 | 145.10 | 145.10 | 1,546 | +0.57(+0.39%) |
Dec 19, 2016 | 144.77 | 145.06 | 144.32 | 144.53 | 1,580 | +0.05(+0.03%) |
Dec 16, 2016 | 145.50 | 145.50 | 144.49 | 144.49 | 4,431 | -0.51(-0.35%) |
Dec 15, 2016 | 145.49 | 145.49 | 145.00 | 145.00 | 7,066 | +0.97(+0.67%) |
Dec 14, 2016 | 145.83 | 145.83 | 143.80 | 144.03 | 5,177 | -1.90(-1.30%) |
Dec 13, 2016 | 145.88 | 146.82 | 145.57 | 145.93 | 3,898 | +0.51(+0.35%) |
Dec 12, 2016 | 146.12 | 146.12 | 145.43 | 145.43 | 734 | -1.59(-1.08%) |
Dec 09, 2016 | 147.04 | 147.08 | 146.97 | 147.01 | 2,124 | +0.43(+0.29%) |
Dec 08, 2016 | 145.52 | 147.14 | 145.08 | 146.59 | 2,761 | +3.03(+2.11%) |
Dec 07, 2016 | 143.99 | 143.99 | 143.55 | 143.55 | 1,175 | -0.25(-0.17%) |
Dec 06, 2016 | 142.97 | 143.80 | 141.97 | 143.80 | 3,878 | +1.72(+1.21%) |
Dec 05, 2016 | 142.28 | 142.28 | 142.08 | 142.08 | 1,374 | +1.87(+1.33%) |
Dec 02, 2016 | 140.19 | 140.54 | 139.78 | 140.22 | 2,197 | +0.32(+0.23%) |