Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 130.50 | 130.50 | 124.50 | 125.75 | 25,759 | -4.50(-3.45%) |
Feb 27, 2017 | 135.00 | 137.25 | 130.00 | 130.25 | 12,014 | -4.50(-3.34%) |
Feb 24, 2017 | 128.75 | 137.00 | 128.75 | 134.75 | 18,329 | +5.25(+4.05%) |
Feb 23, 2017 | 140.00 | 140.00 | 128.00 | 129.50 | 26,197 | -9.25(-6.67%) |
Feb 22, 2017 | 142.25 | 144.50 | 135.50 | 138.75 | 21,058 | -3.50(-2.46%) |
Feb 21, 2017 | 150.25 | 150.25 | 139.50 | 142.25 | 36,661 | -5.50(-3.72%) |
Feb 17, 2017 | 147.75 | 147.75 | 147.75 | 0 | -0.50(-0.34%) | |
Feb 16, 2017 | 135.00 | 156.25 | 128.75 | 148.25 | 216,013 | -65.50(-30.64%) |
Feb 15, 2017 | 213.75 | 215.25 | 212.25 | 213.75 | 26,400 | -1.25(-0.58%) |
Feb 14, 2017 | 212.50 | 215.06 | 212.00 | 215.00 | 13,085 | +1.50(+0.70%) |
Feb 13, 2017 | 208.25 | 214.00 | 207.50 | 213.50 | 4,690 | +6.25(+3.02%) |
Feb 10, 2017 | 207.00 | 208.75 | 203.25 | 207.25 | 7,049 | +0.25(+0.12%) |
Feb 09, 2017 | 203.25 | 209.25 | 201.75 | 207.00 | 5,813 | +3.75(+1.85%) |
Feb 08, 2017 | 196.75 | 204.00 | 194.50 | 203.25 | 5,916 | +5.75(+2.91%) |
Feb 07, 2017 | 205.25 | 206.00 | 195.50 | 197.50 | 7,122 | -7.75(-3.78%) |
Feb 06, 2017 | 209.75 | 210.62 | 204.25 | 205.25 | 5,027 | -6.75(-3.18%) |
Feb 03, 2017 | 215.00 | 215.00 | 210.25 | 212.00 | 11,153 | -2.75(-1.28%) |
Feb 02, 2017 | 212.50 | 215.12 | 209.50 | 214.75 | 8,034 | +2.25(+1.06%) |
Feb 01, 2017 | 209.25 | 214.75 | 207.50 | 212.50 | 4,194 | +5.00(+2.41%) |
Jan 31, 2017 | 206.00 | 211.75 | 201.00 | 207.50 | 5,949 | +3.00(+1.47%) |
Jan 30, 2017 | 211.25 | 211.25 | 202.50 | 204.50 | 5,893 | -7.25(-3.42%) |
Jan 27, 2017 | 209.25 | 212.50 | 205.00 | 211.75 | 4,717 | +3.50(+1.68%) |
Jan 26, 2017 | 213.50 | 214.50 | 207.00 | 208.25 | 4,452 | -6.00(-2.80%) |
Jan 25, 2017 | 212.00 | 215.25 | 210.75 | 214.25 | 16,515 | +1.25(+0.59%) |
Jan 24, 2017 | 209.75 | 213.00 | 206.00 | 213.00 | 11,468 | +4.00(+1.91%) |
Jan 23, 2017 | 212.75 | 215.00 | 208.50 | 209.00 | 8,042 | -6.00(-2.79%) |
Jan 20, 2017 | 211.75 | 215.25 | 210.75 | 215.00 | 6,767 | +3.75(+1.78%) |
Jan 19, 2017 | 206.75 | 212.25 | 204.00 | 211.25 | 7,215 | +4.75(+2.30%) |
Jan 18, 2017 | 210.00 | 210.00 | 201.38 | 206.50 | 4,438 | -3.00(-1.43%) |
Jan 17, 2017 | 211.25 | 211.75 | 205.75 | 209.50 | 4,002 | -3.25(-1.53%) |
Jan 13, 2017 | 212.75 | 212.75 | 212.75 | 0 | +0.75(+0.35%) | |
Jan 12, 2017 | 211.50 | 215.00 | 206.75 | 212.00 | 3,722 | -1.25(-0.59%) |
Jan 11, 2017 | 214.75 | 216.50 | 208.25 | 213.25 | 5,082 | -1.50(-0.70%) |
Jan 10, 2017 | 214.25 | 218.00 | 212.50 | 214.75 | 7,096 | +0.00(+0.00%) |
Jan 09, 2017 | 211.50 | 218.00 | 208.12 | 214.75 | 7,048 | +3.00(+1.42%) |
Jan 06, 2017 | 214.00 | 214.50 | 209.25 | 211.75 | 5,555 | -1.25(-0.59%) |
Jan 05, 2017 | 207.75 | 215.25 | 206.75 | 213.00 | 9,479 | +5.25(+2.53%) |
Jan 04, 2017 | 196.00 | 211.50 | 195.33 | 207.75 | 8,993 | +12.75(+6.54%) |
Jan 03, 2017 | 206.25 | 207.50 | 192.75 | 195.00 | 12,949 | -7.50(-3.70%) |
Dec 30, 2016 | 202.50 | 202.50 | 202.50 | 0 | -5.50(-2.64%) | |
Dec 29, 2016 | 208.50 | 214.25 | 205.88 | 208.00 | 10,436 | +0.25(+0.12%) |
Dec 28, 2016 | 206.75 | 211.25 | 203.75 | 207.75 | 10,591 | -1.00(-0.48%) |
Dec 27, 2016 | 214.25 | 217.50 | 206.50 | 208.75 | 8,461 | -7.75(-3.58%) |
Dec 23, 2016 | 216.50 | 216.50 | 216.50 | 0 | +11.50(+5.61%) | |
Dec 22, 2016 | 203.00 | 209.00 | 200.25 | 205.00 | 12,117 | +1.50(+0.74%) |
Dec 21, 2016 | 208.75 | 209.25 | 200.00 | 203.50 | 10,577 | -5.75(-2.75%) |
Dec 20, 2016 | 217.50 | 220.50 | 208.25 | 209.25 | 9,022 | -7.25(-3.35%) |
Dec 19, 2016 | 221.75 | 224.62 | 216.25 | 216.50 | 9,369 | -4.25(-1.93%) |
Dec 16, 2016 | 225.00 | 226.75 | 220.00 | 220.75 | 13,511 | -3.50(-1.56%) |
Dec 15, 2016 | 221.00 | 226.00 | 218.12 | 224.25 | 8,520 | +3.75(+1.70%) |
Dec 14, 2016 | 222.25 | 226.50 | 216.75 | 220.50 | 7,516 | -2.25(-1.01%) |
Dec 13, 2016 | 224.25 | 231.50 | 221.25 | 222.75 | 10,466 | +0.25(+0.11%) |
Dec 12, 2016 | 224.75 | 229.25 | 218.75 | 222.50 | 9,799 | -4.25(-1.87%) |
Dec 09, 2016 | 233.50 | 236.75 | 225.25 | 226.75 | 9,916 | -5.25(-2.26%) |
Dec 08, 2016 | 225.25 | 235.25 | 221.00 | 232.00 | 11,947 | +7.50(+3.34%) |
Dec 07, 2016 | 222.00 | 225.00 | 216.25 | 224.50 | 5,628 | +0.75(+0.34%) |
Dec 06, 2016 | 219.25 | 224.75 | 213.00 | 223.75 | 6,629 | +6.50(+2.99%) |
Dec 05, 2016 | 221.25 | 226.25 | 212.00 | 217.25 | 7,590 | -2.25(-1.03%) |
Dec 02, 2016 | 220.50 | 227.00 | 215.25 | 219.50 | 8,811 | -0.50(-0.23%) |