Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 137.77 | 138.50 | 136.80 | 136.92 | 1,233,002 | -1.15(-0.83%) |
Feb 27, 2017 | 136.92 | 138.19 | 136.36 | 138.07 | 781,207 | +0.97(+0.71%) |
Feb 24, 2017 | 134.86 | 137.16 | 134.21 | 137.10 | 732,416 | +1.19(+0.87%) |
Feb 23, 2017 | 138.37 | 138.37 | 135.20 | 135.91 | 794,059 | -1.91(-1.39%) |
Feb 22, 2017 | 138.38 | 138.69 | 137.50 | 137.82 | 1,196,990 | +0.21(+0.15%) |
Feb 21, 2017 | 136.28 | 137.91 | 136.18 | 137.61 | 1,041,769 | +1.53(+1.12%) |
Feb 17, 2017 | 136.08 | 136.08 | 136.08 | 0 | -0.46(-0.34%) | |
Feb 16, 2017 | 137.48 | 137.73 | 135.68 | 136.54 | 930,889 | -0.96(-0.69%) |
Feb 15, 2017 | 135.86 | 138.34 | 135.36 | 137.50 | 1,979,581 | +2.53(+1.87%) |
Feb 14, 2017 | 134.37 | 135.14 | 133.48 | 134.97 | 945,725 | +0.15(+0.11%) |
Feb 13, 2017 | 133.53 | 135.41 | 133.53 | 134.82 | 1,837,837 | +1.95(+1.47%) |
Feb 10, 2017 | 132.43 | 132.93 | 131.80 | 132.86 | 1,197,538 | +0.78(+0.59%) |
Feb 09, 2017 | 130.69 | 132.22 | 130.31 | 132.09 | 1,133,972 | +1.70(+1.30%) |
Feb 08, 2017 | 129.89 | 130.55 | 128.56 | 130.39 | 1,543,573 | +0.12(+0.10%) |
Feb 07, 2017 | 132.43 | 132.43 | 129.93 | 130.26 | 1,524,795 | -0.60(-0.46%) |
Feb 06, 2017 | 131.72 | 132.15 | 130.33 | 130.86 | 1,073,498 | -1.37(-1.04%) |
Feb 03, 2017 | 132.66 | 133.06 | 131.30 | 132.24 | 1,218,830 | +0.41(+0.31%) |
Feb 02, 2017 | 131.15 | 134.58 | 130.32 | 131.83 | 2,317,642 | +3.79(+2.96%) |
Feb 01, 2017 | 129.54 | 130.37 | 127.73 | 128.04 | 1,616,685 | -1.48(-1.14%) |
Jan 31, 2017 | 129.29 | 129.87 | 127.49 | 129.52 | 1,528,850 | -0.18(-0.14%) |
Jan 30, 2017 | 131.08 | 131.08 | 128.40 | 129.70 | 1,116,666 | -1.71(-1.30%) |
Jan 27, 2017 | 131.64 | 132.17 | 131.14 | 131.41 | 814,691 | +0.15(+0.11%) |
Jan 26, 2017 | 131.23 | 132.03 | 130.32 | 131.26 | 1,269,125 | -0.37(-0.28%) |
Jan 25, 2017 | 128.56 | 131.94 | 128.34 | 131.63 | 1,856,779 | +3.56(+2.78%) |
Jan 24, 2017 | 125.80 | 128.68 | 125.65 | 128.07 | 887,240 | +2.62(+2.09%) |
Jan 23, 2017 | 125.45 | 125.73 | 124.18 | 125.45 | 1,134,090 | -0.02(-0.01%) |
Jan 20, 2017 | 127.17 | 127.21 | 125.39 | 125.47 | 1,533,807 | -1.08(-0.86%) |
Jan 19, 2017 | 127.11 | 128.11 | 126.04 | 126.55 | 1,334,223 | -0.57(-0.45%) |
Jan 18, 2017 | 126.61 | 128.04 | 126.45 | 127.12 | 910,987 | +0.69(+0.54%) |
Jan 17, 2017 | 128.00 | 128.05 | 126.37 | 126.43 | 1,844,994 | -2.31(-1.80%) |
Jan 13, 2017 | 128.75 | 128.75 | 128.75 | 0 | +2.20(+1.74%) | |
Jan 12, 2017 | 127.21 | 127.31 | 124.73 | 126.55 | 1,398,773 | -1.28(-1.01%) |
Jan 11, 2017 | 125.02 | 127.95 | 124.38 | 127.83 | 1,637,571 | +2.97(+2.38%) |
Jan 10, 2017 | 124.27 | 125.05 | 123.90 | 124.86 | 820,006 | +0.92(+0.75%) |
Jan 09, 2017 | 124.60 | 125.14 | 123.57 | 123.93 | 589,887 | -0.62(-0.50%) |
Jan 06, 2017 | 124.93 | 125.36 | 124.18 | 124.56 | 826,368 | +0.11(+0.09%) |
Jan 05, 2017 | 125.32 | 125.60 | 123.18 | 124.45 | 633,753 | -1.12(-0.89%) |
Jan 04, 2017 | 125.45 | 126.06 | 124.92 | 125.57 | 724,642 | +0.08(+0.06%) |
Jan 03, 2017 | 125.18 | 126.99 | 123.98 | 125.49 | 1,266,665 | +2.25(+1.82%) |
Dec 30, 2016 | 123.25 | 123.25 | 123.25 | 0 | -0.23(-0.19%) | |
Dec 29, 2016 | 124.01 | 124.61 | 123.00 | 123.48 | 487,661 | -0.54(-0.43%) |
Dec 28, 2016 | 126.29 | 126.56 | 123.77 | 124.01 | 879,409 | -2.11(-1.68%) |
Dec 27, 2016 | 125.75 | 126.33 | 125.59 | 126.13 | 403,762 | +0.47(+0.37%) |
Dec 23, 2016 | 125.66 | 125.66 | 125.66 | 0 | -0.05(-0.04%) | |
Dec 22, 2016 | 125.32 | 126.23 | 125.06 | 125.71 | 1,125,518 | +0.36(+0.29%) |
Dec 21, 2016 | 126.25 | 126.61 | 124.99 | 125.35 | 1,087,651 | -1.34(-1.06%) |
Dec 20, 2016 | 126.47 | 127.24 | 125.83 | 126.69 | 906,878 | +0.96(+0.76%) |
Dec 19, 2016 | 125.82 | 126.28 | 124.73 | 125.73 | 840,896 | +0.06(+0.05%) |
Dec 16, 2016 | 126.46 | 127.16 | 125.30 | 125.67 | 2,222,308 | -0.22(-0.17%) |
Dec 15, 2016 | 123.51 | 127.16 | 123.18 | 125.89 | 1,687,920 | +2.47(+2.00%) |
Dec 14, 2016 | 123.76 | 125.01 | 123.26 | 123.42 | 1,240,833 | -0.71(-0.57%) |
Dec 13, 2016 | 125.11 | 125.45 | 123.61 | 124.14 | 863,380 | -0.48(-0.39%) |
Dec 12, 2016 | 125.60 | 125.80 | 123.96 | 124.62 | 908,715 | -0.84(-0.67%) |
Dec 09, 2016 | 124.70 | 125.49 | 124.24 | 125.46 | 1,023,727 | +0.55(+0.44%) |
Dec 08, 2016 | 127.75 | 127.75 | 124.69 | 124.91 | 1,546,532 | -2.72(-2.13%) |
Dec 07, 2016 | 125.32 | 128.04 | 124.87 | 127.63 | 1,154,400 | +2.14(+1.70%) |
Dec 06, 2016 | 124.98 | 125.82 | 124.54 | 125.49 | 1,573,268 | +0.08(+0.06%) |
Dec 05, 2016 | 125.97 | 126.42 | 124.29 | 125.41 | 1,280,144 | +0.49(+0.39%) |
Dec 02, 2016 | 127.08 | 127.38 | 124.46 | 124.92 | 2,024,944 | -1.38(-1.09%) |