Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 190.82 | 191.78 | 188.75 | 190.89 | 658,839 | -0.90(-0.47%) |
Feb 27, 2017 | 189.17 | 191.96 | 187.64 | 191.79 | 451,734 | +3.56(+1.89%) |
Feb 24, 2017 | 186.30 | 188.34 | 185.00 | 188.23 | 559,924 | -0.90(-0.48%) |
Feb 23, 2017 | 187.97 | 189.29 | 185.54 | 189.13 | 604,545 | +0.98(+0.52%) |
Feb 22, 2017 | 185.25 | 189.04 | 184.49 | 188.15 | 557,888 | +1.03(+0.55%) |
Feb 21, 2017 | 185.69 | 188.44 | 185.13 | 187.12 | 362,258 | +2.54(+1.38%) |
Feb 17, 2017 | 184.58 | 184.58 | 184.58 | 0 | +0.17(+0.09%) | |
Feb 16, 2017 | 185.01 | 186.14 | 183.08 | 184.41 | 368,825 | -1.33(-0.72%) |
Feb 15, 2017 | 186.07 | 187.48 | 184.69 | 185.74 | 301,413 | +0.25(+0.13%) |
Feb 14, 2017 | 179.82 | 186.50 | 179.68 | 185.49 | 378,772 | +4.93(+2.73%) |
Feb 13, 2017 | 178.95 | 182.34 | 178.95 | 180.56 | 310,036 | +3.09(+1.74%) |
Feb 10, 2017 | 180.03 | 181.25 | 176.40 | 177.47 | 441,038 | -1.97(-1.10%) |
Feb 09, 2017 | 177.26 | 180.69 | 176.13 | 179.44 | 348,529 | +3.60(+2.05%) |
Feb 08, 2017 | 175.36 | 176.74 | 172.68 | 175.84 | 399,303 | -0.40(-0.23%) |
Feb 07, 2017 | 177.25 | 178.79 | 175.77 | 176.24 | 371,708 | +0.22(+0.12%) |
Feb 06, 2017 | 176.96 | 178.79 | 174.91 | 176.02 | 347,545 | -2.03(-1.14%) |
Feb 03, 2017 | 173.61 | 178.47 | 172.65 | 178.05 | 623,542 | +7.12(+4.17%) |
Feb 02, 2017 | 171.49 | 173.00 | 169.47 | 170.93 | 496,898 | -1.88(-1.09%) |
Feb 01, 2017 | 174.51 | 177.44 | 171.67 | 172.81 | 509,797 | +0.58(+0.34%) |
Jan 31, 2017 | 174.54 | 176.05 | 170.30 | 172.23 | 728,314 | -2.52(-1.44%) |
Jan 30, 2017 | 175.89 | 175.89 | 170.19 | 174.75 | 652,159 | -2.66(-1.50%) |
Jan 27, 2017 | 175.03 | 180.00 | 172.01 | 177.41 | 614,922 | -0.25(-0.14%) |
Jan 26, 2017 | 176.45 | 178.50 | 175.75 | 177.66 | 496,893 | +2.07(+1.18%) |
Jan 25, 2017 | 174.56 | 176.30 | 173.01 | 175.59 | 549,139 | +3.17(+1.84%) |
Jan 24, 2017 | 169.34 | 173.37 | 168.30 | 172.42 | 555,671 | +4.43(+2.64%) |
Jan 23, 2017 | 168.72 | 170.65 | 165.70 | 167.99 | 513,460 | -2.12(-1.25%) |
Jan 20, 2017 | 168.89 | 171.21 | 168.77 | 170.11 | 439,216 | +1.52(+0.90%) |
Jan 19, 2017 | 169.34 | 170.49 | 167.13 | 168.59 | 423,097 | -0.22(-0.13%) |
Jan 18, 2017 | 168.50 | 168.99 | 165.05 | 168.81 | 1,079,062 | +1.24(+0.74%) |
Jan 17, 2017 | 174.10 | 174.76 | 167.17 | 167.57 | 616,249 | -9.02(-5.11%) |
Jan 13, 2017 | 176.59 | 176.59 | 176.59 | 0 | +2.08(+1.19%) | |
Jan 12, 2017 | 176.04 | 177.36 | 171.36 | 174.51 | 418,901 | -3.02(-1.70%) |
Jan 11, 2017 | 175.95 | 177.55 | 173.86 | 177.53 | 406,707 | +1.58(+0.90%) |
Jan 10, 2017 | 175.68 | 176.48 | 173.51 | 175.95 | 470,814 | +1.62(+0.93%) |
Jan 09, 2017 | 176.34 | 176.34 | 173.42 | 174.33 | 495,098 | -3.19(-1.80%) |
Jan 06, 2017 | 176.41 | 179.35 | 175.47 | 177.52 | 401,672 | +2.35(+1.34%) |
Jan 05, 2017 | 178.29 | 179.97 | 173.26 | 175.17 | 601,777 | -3.81(-2.13%) |
Jan 04, 2017 | 172.13 | 179.38 | 172.13 | 178.98 | 597,445 | +6.86(+3.99%) |
Jan 03, 2017 | 174.66 | 176.78 | 169.41 | 172.12 | 488,619 | +0.46(+0.27%) |
Dec 30, 2016 | 171.66 | 171.66 | 171.66 | 0 | +1.28(+0.75%) | |
Dec 29, 2016 | 170.88 | 173.44 | 168.80 | 170.38 | 243,319 | -2.30(-1.33%) |
Dec 28, 2016 | 175.00 | 175.23 | 171.59 | 172.68 | 263,926 | -1.54(-0.88%) |
Dec 27, 2016 | 173.52 | 175.74 | 171.74 | 174.22 | 244,545 | +0.72(+0.41%) |
Dec 23, 2016 | 173.50 | 173.50 | 173.50 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 173.20 | 173.50 | 171.69 | 173.43 | 335,720 | +1.12(+0.65%) |
Dec 21, 2016 | 172.10 | 173.27 | 170.49 | 172.31 | 337,134 | +0.41(+0.24%) |
Dec 20, 2016 | 170.45 | 172.05 | 169.95 | 171.90 | 251,325 | +2.83(+1.67%) |
Dec 19, 2016 | 168.65 | 169.42 | 166.07 | 169.07 | 404,842 | +0.85(+0.51%) |
Dec 16, 2016 | 172.57 | 173.64 | 167.68 | 168.22 | 1,442,141 | -4.80(-2.77%) |
Dec 15, 2016 | 168.00 | 175.61 | 166.19 | 173.02 | 766,161 | +6.37(+3.82%) |
Dec 14, 2016 | 165.61 | 170.17 | 163.65 | 166.65 | 570,071 | -0.49(-0.29%) |
Dec 13, 2016 | 167.23 | 168.41 | 163.54 | 167.14 | 755,624 | +1.15(+0.69%) |
Dec 12, 2016 | 169.47 | 170.78 | 163.96 | 165.99 | 618,603 | -4.81(-2.82%) |
Dec 09, 2016 | 170.49 | 171.75 | 167.18 | 170.80 | 428,014 | +0.34(+0.20%) |
Dec 08, 2016 | 170.60 | 173.58 | 168.88 | 170.46 | 524,469 | +1.29(+0.76%) |
Dec 07, 2016 | 167.07 | 169.29 | 165.43 | 169.17 | 497,704 | +2.05(+1.23%) |
Dec 06, 2016 | 166.77 | 167.36 | 163.50 | 167.12 | 377,285 | +2.11(+1.28%) |
Dec 05, 2016 | 164.02 | 165.55 | 162.31 | 165.01 | 469,719 | +3.09(+1.91%) |
Dec 02, 2016 | 161.03 | 162.36 | 158.24 | 161.92 | 457,682 | -0.53(-0.33%) |