Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 134.57 | 135.28 | 133.69 | 134.39 | 1,294,813 | -0.79(-0.58%) |
Feb 27, 2017 | 135.82 | 136.15 | 135.10 | 135.18 | 1,231,662 | -0.58(-0.43%) |
Feb 24, 2017 | 135.67 | 136.13 | 134.76 | 135.76 | 1,562,444 | -0.89(-0.65%) |
Feb 23, 2017 | 135.50 | 136.90 | 134.73 | 136.65 | 1,090,380 | +1.41(+1.04%) |
Feb 22, 2017 | 134.32 | 135.71 | 134.17 | 135.24 | 1,154,227 | +0.08(+0.06%) |
Feb 21, 2017 | 135.42 | 136.29 | 134.73 | 135.16 | 1,005,673 | +0.02(+0.01%) |
Feb 17, 2017 | 135.15 | 135.15 | 135.15 | 0 | +0.27(+0.20%) | |
Feb 16, 2017 | 135.92 | 136.15 | 133.98 | 134.88 | 1,469,726 | -1.25(-0.92%) |
Feb 15, 2017 | 135.99 | 137.48 | 135.20 | 136.13 | 1,181,110 | +0.73(+0.54%) |
Feb 14, 2017 | 134.40 | 136.09 | 133.99 | 135.40 | 1,338,847 | +1.14(+0.85%) |
Feb 13, 2017 | 133.69 | 135.45 | 133.55 | 134.25 | 1,191,703 | +1.20(+0.90%) |
Feb 10, 2017 | 132.92 | 133.59 | 132.33 | 133.06 | 787,638 | +0.67(+0.50%) |
Feb 09, 2017 | 131.15 | 132.94 | 130.43 | 132.39 | 979,128 | +1.35(+1.03%) |
Feb 08, 2017 | 130.12 | 131.35 | 129.40 | 131.03 | 1,050,761 | +0.24(+0.19%) |
Feb 07, 2017 | 132.20 | 132.20 | 130.66 | 130.79 | 1,052,865 | -0.76(-0.58%) |
Feb 06, 2017 | 130.89 | 131.99 | 130.04 | 131.56 | 860,968 | -0.35(-0.27%) |
Feb 03, 2017 | 131.91 | 132.38 | 130.97 | 131.91 | 1,581,088 | +1.43(+1.10%) |
Feb 02, 2017 | 129.92 | 131.16 | 129.20 | 130.48 | 1,019,160 | -0.49(-0.37%) |
Feb 01, 2017 | 131.99 | 133.88 | 130.89 | 130.97 | 1,412,344 | +0.12(+0.09%) |
Jan 31, 2017 | 130.52 | 131.40 | 129.90 | 130.85 | 1,220,391 | -0.55(-0.42%) |
Jan 30, 2017 | 131.95 | 131.95 | 129.97 | 131.40 | 880,638 | -0.64(-0.48%) |
Jan 27, 2017 | 131.52 | 132.43 | 131.21 | 132.03 | 795,213 | +0.33(+0.25%) |
Jan 26, 2017 | 130.70 | 131.97 | 130.30 | 131.70 | 1,111,167 | +1.15(+0.88%) |
Jan 25, 2017 | 129.43 | 131.10 | 128.84 | 130.55 | 1,323,921 | +2.10(+1.64%) |
Jan 24, 2017 | 126.18 | 128.96 | 125.80 | 128.45 | 1,033,715 | +2.94(+2.34%) |
Jan 23, 2017 | 125.49 | 126.48 | 125.01 | 125.51 | 1,421,018 | -0.88(-0.69%) |
Jan 20, 2017 | 125.35 | 126.94 | 125.15 | 126.39 | 786,277 | +1.35(+1.08%) |
Jan 19, 2017 | 124.76 | 126.69 | 122.84 | 125.04 | 1,105,727 | +0.57(+0.46%) |
Jan 18, 2017 | 123.58 | 124.64 | 122.50 | 124.47 | 1,324,209 | +1.58(+1.28%) |
Jan 17, 2017 | 123.97 | 124.18 | 122.71 | 122.89 | 1,339,795 | -2.73(-2.17%) |
Jan 13, 2017 | 125.62 | 125.62 | 125.62 | 0 | +0.58(+0.46%) | |
Jan 12, 2017 | 125.88 | 125.88 | 124.14 | 125.04 | 1,028,549 | -1.34(-1.06%) |
Jan 11, 2017 | 125.92 | 126.44 | 125.01 | 126.37 | 844,442 | +0.25(+0.20%) |
Jan 10, 2017 | 125.66 | 126.74 | 125.12 | 126.12 | 838,471 | +0.60(+0.47%) |
Jan 09, 2017 | 125.16 | 126.20 | 124.48 | 125.53 | 864,852 | -0.48(-0.38%) |
Jan 06, 2017 | 125.49 | 126.46 | 125.16 | 126.01 | 1,157,993 | +0.95(+0.76%) |
Jan 05, 2017 | 126.58 | 126.70 | 124.23 | 125.06 | 1,182,912 | -1.87(-1.47%) |
Jan 04, 2017 | 126.29 | 127.37 | 125.92 | 126.93 | 951,608 | +0.77(+0.61%) |
Jan 03, 2017 | 127.33 | 129.40 | 125.35 | 126.16 | 1,564,306 | +0.25(+0.20%) |
Dec 30, 2016 | 125.91 | 125.91 | 125.91 | 0 | +0.64(+0.51%) | |
Dec 29, 2016 | 126.14 | 126.43 | 124.60 | 125.26 | 632,361 | -0.82(-0.65%) |
Dec 28, 2016 | 127.45 | 127.45 | 125.77 | 126.08 | 546,072 | -1.17(-0.92%) |
Dec 27, 2016 | 126.75 | 127.25 | 126.25 | 127.25 | 581,281 | +0.80(+0.64%) |
Dec 23, 2016 | 126.45 | 126.45 | 126.45 | 0 | +0.86(+0.69%) | |
Dec 22, 2016 | 125.36 | 125.75 | 124.97 | 125.59 | 1,186,344 | +0.10(+0.08%) |
Dec 21, 2016 | 126.41 | 126.41 | 125.44 | 125.49 | 1,164,994 | -0.89(-0.71%) |
Dec 20, 2016 | 124.76 | 126.58 | 124.74 | 126.38 | 1,060,927 | +2.29(+1.84%) |
Dec 19, 2016 | 122.96 | 124.12 | 122.20 | 124.10 | 841,184 | +1.36(+1.11%) |
Dec 16, 2016 | 123.55 | 124.28 | 122.41 | 122.74 | 2,584,465 | -1.09(-0.88%) |
Dec 15, 2016 | 123.19 | 124.68 | 122.08 | 123.83 | 1,267,089 | +0.80(+0.65%) |
Dec 14, 2016 | 122.61 | 124.36 | 122.28 | 123.03 | 2,308,423 | -0.29(-0.24%) |
Dec 13, 2016 | 123.55 | 124.06 | 122.26 | 123.32 | 1,446,345 | +0.34(+0.27%) |
Dec 12, 2016 | 123.40 | 124.59 | 121.89 | 122.99 | 1,154,716 | -1.10(-0.89%) |
Dec 09, 2016 | 123.40 | 124.10 | 122.15 | 124.09 | 1,341,702 | +0.54(+0.44%) |
Dec 08, 2016 | 122.34 | 124.56 | 121.91 | 123.55 | 1,628,911 | +1.78(+1.46%) |
Dec 07, 2016 | 120.16 | 121.95 | 119.63 | 121.77 | 1,107,807 | +1.92(+1.60%) |
Dec 06, 2016 | 119.45 | 119.95 | 118.44 | 119.86 | 883,924 | +1.26(+1.07%) |
Dec 05, 2016 | 118.52 | 119.49 | 117.98 | 118.59 | 1,902,724 | +0.95(+0.81%) |
Dec 02, 2016 | 117.72 | 118.25 | 116.49 | 117.64 | 931,400 | -0.75(-0.63%) |