Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 135.09 | 135.22 | 133.47 | 134.78 | 795,373 | -0.31(-0.23%) |
Feb 27, 2017 | 136.08 | 136.60 | 134.88 | 135.09 | 1,140,001 | -0.88(-0.64%) |
Feb 24, 2017 | 135.61 | 136.35 | 134.36 | 135.96 | 943,766 | -0.42(-0.31%) |
Feb 23, 2017 | 137.34 | 137.72 | 135.31 | 136.39 | 1,024,596 | -0.11(-0.08%) |
Feb 22, 2017 | 135.59 | 136.64 | 135.04 | 136.50 | 897,614 | +0.94(+0.70%) |
Feb 21, 2017 | 132.18 | 136.59 | 132.18 | 135.56 | 974,143 | +1.83(+1.37%) |
Feb 17, 2017 | 133.72 | 133.72 | 133.72 | 0 | +0.38(+0.28%) | |
Feb 16, 2017 | 133.75 | 134.48 | 132.70 | 133.34 | 800,703 | -0.27(-0.20%) |
Feb 15, 2017 | 131.95 | 134.10 | 131.84 | 133.62 | 948,727 | +1.64(+1.25%) |
Feb 14, 2017 | 131.89 | 132.81 | 131.19 | 131.97 | 661,773 | -0.41(-0.31%) |
Feb 13, 2017 | 131.75 | 132.97 | 131.75 | 132.39 | 782,383 | +0.71(+0.54%) |
Feb 10, 2017 | 131.59 | 132.39 | 130.80 | 131.68 | 854,660 | +0.31(+0.24%) |
Feb 09, 2017 | 130.77 | 132.26 | 130.03 | 131.37 | 700,450 | +0.10(+0.07%) |
Feb 08, 2017 | 130.45 | 131.48 | 129.18 | 131.27 | 1,063,762 | +0.41(+0.31%) |
Feb 07, 2017 | 131.19 | 132.56 | 130.51 | 130.86 | 980,337 | +0.63(+0.48%) |
Feb 06, 2017 | 130.57 | 131.13 | 129.36 | 130.24 | 775,754 | -0.78(-0.60%) |
Feb 03, 2017 | 130.07 | 131.73 | 129.61 | 131.02 | 730,204 | +1.59(+1.23%) |
Feb 02, 2017 | 131.01 | 131.31 | 128.43 | 129.43 | 1,221,363 | -1.84(-1.40%) |
Feb 01, 2017 | 132.56 | 132.85 | 131.13 | 131.27 | 921,366 | -0.72(-0.54%) |
Jan 31, 2017 | 131.79 | 132.16 | 130.66 | 131.99 | 1,027,134 | -0.02(-0.01%) |
Jan 30, 2017 | 128.27 | 132.06 | 127.69 | 132.00 | 1,619,596 | +3.06(+2.38%) |
Jan 27, 2017 | 130.55 | 131.17 | 126.92 | 128.94 | 2,852,917 | -2.33(-1.78%) |
Jan 26, 2017 | 135.84 | 137.25 | 129.61 | 131.27 | 5,963,018 | -12.27(-8.55%) |
Jan 25, 2017 | 143.68 | 144.90 | 142.64 | 143.54 | 1,758,395 | +0.97(+0.68%) |
Jan 24, 2017 | 141.75 | 144.03 | 140.83 | 142.57 | 1,495,820 | +1.46(+1.03%) |
Jan 23, 2017 | 140.22 | 141.41 | 139.62 | 141.12 | 918,160 | +1.03(+0.74%) |
Jan 20, 2017 | 139.63 | 141.16 | 138.96 | 140.09 | 795,177 | +0.30(+0.21%) |
Jan 19, 2017 | 140.37 | 140.87 | 139.19 | 139.79 | 760,011 | -0.59(-0.42%) |
Jan 18, 2017 | 140.44 | 140.61 | 138.48 | 140.38 | 695,192 | +0.43(+0.31%) |
Jan 17, 2017 | 139.47 | 141.03 | 138.95 | 139.95 | 873,102 | +0.51(+0.36%) |
Jan 13, 2017 | 139.44 | 139.44 | 139.44 | 0 | +0.69(+0.50%) | |
Jan 12, 2017 | 137.44 | 139.18 | 135.65 | 138.76 | 921,507 | +0.61(+0.44%) |
Jan 11, 2017 | 139.22 | 139.61 | 136.96 | 138.15 | 967,393 | -0.58(-0.42%) |
Jan 10, 2017 | 137.44 | 139.15 | 136.81 | 138.73 | 866,772 | +1.67(+1.22%) |
Jan 09, 2017 | 140.60 | 140.71 | 136.96 | 137.06 | 1,003,013 | -3.39(-2.41%) |
Jan 06, 2017 | 140.71 | 141.05 | 139.38 | 140.45 | 838,653 | +0.09(+0.06%) |
Jan 05, 2017 | 139.93 | 141.83 | 138.88 | 140.36 | 1,170,067 | +0.42(+0.30%) |
Jan 04, 2017 | 138.74 | 141.03 | 138.09 | 139.93 | 839,194 | +1.88(+1.36%) |
Jan 03, 2017 | 138.45 | 139.28 | 137.07 | 138.05 | 867,957 | +0.88(+0.64%) |
Dec 30, 2016 | 137.18 | 137.18 | 137.18 | 0 | -1.07(-0.78%) | |
Dec 29, 2016 | 137.56 | 139.03 | 137.35 | 138.25 | 794,613 | +0.28(+0.20%) |
Dec 28, 2016 | 139.24 | 139.24 | 137.43 | 137.97 | 1,126,474 | -0.63(-0.45%) |
Dec 27, 2016 | 137.43 | 139.80 | 137.21 | 138.60 | 960,896 | +1.28(+0.93%) |
Dec 23, 2016 | 137.31 | 137.31 | 137.31 | 0 | +0.71(+0.52%) | |
Dec 22, 2016 | 136.60 | 136.79 | 135.27 | 136.60 | 1,040,613 | -0.02(-0.02%) |
Dec 21, 2016 | 134.65 | 137.95 | 134.12 | 136.63 | 1,423,293 | +2.35(+1.75%) |
Dec 20, 2016 | 132.21 | 134.42 | 131.72 | 134.28 | 969,904 | +2.54(+1.92%) |
Dec 19, 2016 | 131.82 | 133.04 | 131.26 | 131.75 | 863,422 | +0.37(+0.28%) |
Dec 16, 2016 | 131.38 | 132.66 | 130.71 | 131.38 | 1,146,362 | +0.20(+0.16%) |
Dec 15, 2016 | 132.51 | 133.46 | 130.70 | 131.17 | 915,032 | -1.65(-1.24%) |
Dec 14, 2016 | 133.87 | 136.10 | 132.69 | 132.82 | 1,904,623 | -1.62(-1.21%) |
Dec 13, 2016 | 134.15 | 135.97 | 134.12 | 134.44 | 1,060,592 | +1.47(+1.10%) |
Dec 12, 2016 | 131.40 | 136.51 | 131.04 | 132.97 | 1,251,884 | +1.86(+1.42%) |
Dec 09, 2016 | 130.49 | 131.47 | 128.39 | 131.11 | 1,223,255 | +1.07(+0.82%) |
Dec 08, 2016 | 131.31 | 131.54 | 128.54 | 130.04 | 988,514 | -1.12(-0.86%) |
Dec 07, 2016 | 127.62 | 131.90 | 127.50 | 131.16 | 1,332,504 | +3.32(+2.60%) |
Dec 06, 2016 | 128.67 | 129.19 | 126.50 | 127.84 | 1,170,353 | -0.45(-0.35%) |
Dec 05, 2016 | 127.19 | 128.76 | 126.84 | 128.30 | 1,363,508 | +2.38(+1.89%) |
Dec 02, 2016 | 123.28 | 128.02 | 122.95 | 125.91 | 2,054,131 | +3.19(+2.60%) |