Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 154.40 | 154.57 | 152.65 | 152.75 | 537,584 | -2.34(-1.51%) |
Feb 27, 2017 | 153.12 | 155.14 | 152.88 | 155.09 | 477,529 | +1.80(+1.18%) |
Feb 24, 2017 | 151.76 | 153.32 | 151.13 | 153.29 | 541,952 | +0.33(+0.22%) |
Feb 23, 2017 | 154.59 | 154.60 | 151.92 | 152.95 | 1,116,761 | -1.29(-0.83%) |
Feb 22, 2017 | 154.74 | 154.93 | 153.88 | 154.24 | 283,342 | -0.76(-0.49%) |
Feb 21, 2017 | 154.35 | 155.22 | 154.24 | 155.00 | 294,634 | +0.96(+0.63%) |
Feb 17, 2017 | 154.04 | 154.04 | 154.04 | 0 | +0.40(+0.26%) | |
Feb 16, 2017 | 154.16 | 154.51 | 152.62 | 153.64 | 628,507 | -0.58(-0.38%) |
Feb 15, 2017 | 152.53 | 154.44 | 152.31 | 154.22 | 404,689 | +1.14(+0.75%) |
Feb 14, 2017 | 152.31 | 153.21 | 151.87 | 153.08 | 388,592 | +0.34(+0.22%) |
Feb 13, 2017 | 153.59 | 153.82 | 152.51 | 152.73 | 761,812 | +0.14(+0.09%) |
Feb 10, 2017 | 152.35 | 153.11 | 151.81 | 152.59 | 1,205,622 | +1.06(+0.70%) |
Feb 09, 2017 | 149.60 | 151.91 | 149.56 | 151.53 | 1,405,537 | +2.24(+1.50%) |
Feb 08, 2017 | 149.44 | 147.87 | 149.29 | 693,567 | +0.13(+0.09%) | |
Feb 07, 2017 | 149.70 | 150.34 | 148.68 | 149.16 | 579,217 | -0.46(-0.31%) |
Feb 06, 2017 | 150.34 | 150.58 | 149.12 | 149.62 | 362,049 | -1.12(-0.74%) |
Feb 03, 2017 | 149.93 | 150.79 | 149.33 | 150.73 | 440,023 | +2.22(+1.50%) |
Feb 02, 2017 | 149.06 | 149.51 | 147.98 | 148.51 | 500,048 | -0.54(-0.36%) |
Feb 01, 2017 | 150.04 | 150.60 | 148.47 | 149.06 | 958,479 | +0.12(+0.08%) |
Jan 31, 2017 | 147.32 | 149.38 | 147.07 | 148.93 | 1,467,099 | +1.25(+0.85%) |
Jan 30, 2017 | 148.39 | 148.46 | 146.48 | 147.68 | 678,636 | -1.77(-1.19%) |
Jan 27, 2017 | 149.81 | 150.25 | 148.82 | 149.46 | 506,267 | -0.35(-0.24%) |
Jan 26, 2017 | 150.81 | 150.88 | 149.54 | 149.81 | 1,525,792 | -0.90(-0.59%) |
Jan 25, 2017 | 150.33 | 151.00 | 150.33 | 150.70 | 1,536,155 | +1.50(+1.00%) |
Jan 24, 2017 | 147.62 | 149.51 | 147.33 | 149.21 | 408,317 | +2.09(+1.42%) |
Jan 23, 2017 | 147.50 | 148.01 | 146.36 | 147.12 | 468,886 | -0.57(-0.39%) |
Jan 20, 2017 | 147.41 | 148.21 | 147.18 | 147.69 | 679,873 | +0.65(+0.44%) |
Jan 19, 2017 | 148.63 | 149.01 | 146.58 | 147.04 | 702,879 | -1.30(-0.87%) |
Jan 18, 2017 | 148.42 | 148.44 | 147.49 | 148.34 | 321,078 | +0.55(+0.37%) |
Jan 17, 2017 | 149.41 | 149.41 | 147.49 | 147.79 | 527,461 | -2.28(-1.52%) |
Jan 13, 2017 | 150.06 | 150.06 | 150.06 | 0 | +1.36(+0.92%) | |
Jan 12, 2017 | 149.36 | 149.36 | 146.73 | 148.70 | 461,948 | -0.65(-0.43%) |
Jan 11, 2017 | 149.77 | 150.09 | 148.35 | 149.35 | 953,401 | -0.09(-0.06%) |
Jan 10, 2017 | 148.26 | 149.64 | 148.14 | 149.44 | 470,413 | +1.21(+0.82%) |
Jan 09, 2017 | 148.31 | 149.18 | 147.72 | 148.23 | 589,111 | -0.09(-0.06%) |
Jan 06, 2017 | 149.22 | 149.38 | 148.28 | 148.31 | 1,199,560 | -0.49(-0.33%) |
Jan 05, 2017 | 149.88 | 150.13 | 147.96 | 148.80 | 1,103,384 | -1.29(-0.86%) |
Jan 04, 2017 | 147.95 | 150.25 | 147.95 | 150.08 | 493,897 | +2.69(+1.82%) |
Jan 03, 2017 | 148.53 | 148.84 | 146.32 | 147.40 | 1,027,396 | +0.66(+0.45%) |
Dec 30, 2016 | 146.74 | 146.74 | 146.74 | 0 | -0.65(-0.44%) | |
Dec 29, 2016 | 147.25 | 148.19 | 146.65 | 147.39 | 691,764 | +0.30(+0.20%) |
Dec 28, 2016 | 149.08 | 149.35 | 146.84 | 147.09 | 1,354,321 | -1.89(-1.27%) |
Dec 27, 2016 | 148.49 | 149.81 | 148.44 | 148.98 | 1,076,708 | +0.68(+0.46%) |
Dec 23, 2016 | 148.30 | 148.30 | 148.30 | 0 | +1.21(+0.82%) | |
Dec 22, 2016 | 148.92 | 149.09 | 146.72 | 147.09 | 601,933 | -1.69(-1.14%) |
Dec 21, 2016 | 149.68 | 150.08 | 148.71 | 148.78 | 480,782 | -0.89(-0.60%) |
Dec 20, 2016 | 149.21 | 150.18 | 148.89 | 149.67 | 999,935 | +0.86(+0.58%) |
Dec 19, 2016 | 148.12 | 149.49 | 148.12 | 148.81 | 951,307 | +0.76(+0.51%) |
Dec 16, 2016 | 148.58 | 149.70 | 147.77 | 148.05 | 719,917 | -0.22(-0.15%) |
Dec 15, 2016 | 147.43 | 149.31 | 147.07 | 148.27 | 712,306 | +1.17(+0.79%) |
Dec 14, 2016 | 148.35 | 149.49 | 146.78 | 147.10 | 1,004,197 | -1.71(-1.15%) |
Dec 13, 2016 | 149.60 | 150.16 | 148.42 | 148.81 | 1,073,853 | +0.09(+0.06%) |
Dec 12, 2016 | 149.72 | 150.26 | 148.27 | 148.72 | 1,270,280 | -1.60(-1.06%) |
Dec 09, 2016 | 150.85 | 151.45 | 149.93 | 150.32 | 817,224 | -0.06(-0.04%) |
Dec 08, 2016 | 148.61 | 150.44 | 147.83 | 150.38 | 772,209 | +2.25(+1.52%) |
Dec 07, 2016 | 146.92 | 148.48 | 146.18 | 148.12 | 856,328 | +1.10(+0.75%) |
Dec 06, 2016 | 145.90 | 147.34 | 144.90 | 147.02 | 1,642,579 | +1.54(+1.06%) |
Dec 05, 2016 | 144.31 | 145.65 | 144.21 | 145.48 | 1,085,214 | +2.44(+1.71%) |
Dec 02, 2016 | 143.03 | 143.67 | 142.51 | 143.04 | 879,871 | +0.14(+0.10%) |