Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 184.19 | 185.40 | 181.56 | 184.10 | 248,498 | +0.23(+0.12%) |
Feb 27, 2017 | 185.68 | 185.82 | 180.24 | 183.87 | 303,497 | -1.12(-0.61%) |
Feb 24, 2017 | 182.75 | 185.10 | 182.22 | 185.00 | 183,088 | +1.25(+0.68%) |
Feb 23, 2017 | 183.64 | 184.38 | 181.86 | 183.74 | 187,234 | -0.16(-0.09%) |
Feb 22, 2017 | 181.41 | 184.03 | 181.31 | 183.90 | 154,994 | +2.15(+1.18%) |
Feb 21, 2017 | 182.59 | 184.10 | 180.90 | 181.75 | 207,551 | -0.32(-0.18%) |
Feb 17, 2017 | 182.07 | 182.07 | 182.07 | 0 | +1.32(+0.73%) | |
Feb 16, 2017 | 180.58 | 182.44 | 179.22 | 180.75 | 88,010 | -0.01(-0.00%) |
Feb 15, 2017 | 179.15 | 181.04 | 177.29 | 180.76 | 129,372 | +1.53(+0.85%) |
Feb 14, 2017 | 178.11 | 179.39 | 176.57 | 179.24 | 187,085 | +0.26(+0.14%) |
Feb 13, 2017 | 176.32 | 179.48 | 176.32 | 178.98 | 240,645 | +2.81(+1.60%) |
Feb 10, 2017 | 177.91 | 178.18 | 175.80 | 176.17 | 171,070 | -1.42(-0.80%) |
Feb 09, 2017 | 177.13 | 178.67 | 175.93 | 177.59 | 243,170 | +0.81(+0.46%) |
Feb 08, 2017 | 177.91 | 178.82 | 175.24 | 176.78 | 248,508 | -1.76(-0.99%) |
Feb 07, 2017 | 179.21 | 183.05 | 178.25 | 178.55 | 281,636 | -0.58(-0.32%) |
Feb 06, 2017 | 180.21 | 180.21 | 177.94 | 179.12 | 209,336 | -0.93(-0.52%) |
Feb 03, 2017 | 178.54 | 180.09 | 176.10 | 180.05 | 239,100 | +2.99(+1.69%) |
Feb 02, 2017 | 176.77 | 178.95 | 174.99 | 177.07 | 287,191 | -0.04(-0.02%) |
Feb 01, 2017 | 179.13 | 179.13 | 175.56 | 177.11 | 379,972 | +0.84(+0.48%) |
Jan 31, 2017 | 172.71 | 177.79 | 172.71 | 176.27 | 535,563 | +5.56(+3.26%) |
Jan 30, 2017 | 169.44 | 170.85 | 167.63 | 170.71 | 222,841 | +1.43(+0.85%) |
Jan 27, 2017 | 170.42 | 171.15 | 167.66 | 169.28 | 291,923 | -0.56(-0.33%) |
Jan 26, 2017 | 166.61 | 172.13 | 166.19 | 169.83 | 485,401 | +4.16(+2.51%) |
Jan 25, 2017 | 160.65 | 167.56 | 156.26 | 165.67 | 654,325 | +16.60(+11.13%) |
Jan 24, 2017 | 146.81 | 149.91 | 145.00 | 149.07 | 231,729 | +2.80(+1.91%) |
Jan 23, 2017 | 147.46 | 150.08 | 145.90 | 146.28 | 177,930 | -1.41(-0.96%) |
Jan 20, 2017 | 146.21 | 148.08 | 146.21 | 147.69 | 189,148 | +1.56(+1.07%) |
Jan 19, 2017 | 147.11 | 147.44 | 145.40 | 146.13 | 154,063 | -1.20(-0.82%) |
Jan 18, 2017 | 147.12 | 148.10 | 146.21 | 147.33 | 141,198 | +0.94(+0.64%) |
Jan 17, 2017 | 146.78 | 148.46 | 144.92 | 146.39 | 182,638 | -1.26(-0.85%) |
Jan 13, 2017 | 147.65 | 147.65 | 147.65 | 0 | +0.47(+0.32%) | |
Jan 12, 2017 | 147.29 | 147.53 | 145.64 | 147.18 | 165,705 | -0.60(-0.41%) |
Jan 11, 2017 | 147.32 | 148.19 | 145.73 | 147.78 | 206,365 | +0.88(+0.60%) |
Jan 10, 2017 | 146.97 | 147.76 | 144.72 | 146.91 | 228,875 | -0.69(-0.47%) |
Jan 09, 2017 | 147.70 | 148.45 | 146.00 | 147.60 | 184,819 | -0.34(-0.23%) |
Jan 06, 2017 | 149.24 | 149.75 | 147.01 | 147.93 | 492,090 | +4.18(+2.91%) |
Jan 05, 2017 | 143.51 | 144.59 | 142.62 | 143.75 | 259,435 | -0.20(-0.14%) |
Jan 04, 2017 | 141.84 | 145.49 | 141.83 | 143.95 | 343,102 | +2.58(+1.82%) |
Jan 03, 2017 | 141.01 | 142.60 | 139.12 | 141.37 | 340,874 | +3.07(+2.22%) |
Dec 30, 2016 | 138.30 | 138.30 | 138.30 | 0 | +1.31(+0.95%) | |
Dec 29, 2016 | 139.66 | 140.06 | 136.59 | 137.00 | 209,819 | -2.73(-1.95%) |
Dec 28, 2016 | 140.85 | 141.28 | 139.23 | 139.73 | 159,279 | -1.00(-0.71%) |
Dec 27, 2016 | 140.53 | 141.30 | 139.22 | 140.72 | 229,941 | +0.07(+0.05%) |
Dec 23, 2016 | 140.65 | 140.65 | 140.65 | 0 | -0.74(-0.52%) | |
Dec 22, 2016 | 144.70 | 145.37 | 141.20 | 141.39 | 219,383 | -3.27(-2.26%) |
Dec 21, 2016 | 148.13 | 151.03 | 144.02 | 144.66 | 370,102 | -3.19(-2.16%) |
Dec 20, 2016 | 151.62 | 154.19 | 147.10 | 147.85 | 360,122 | -3.38(-2.23%) |
Dec 19, 2016 | 152.52 | 154.51 | 150.39 | 151.23 | 200,207 | -1.64(-1.07%) |
Dec 16, 2016 | 158.08 | 158.08 | 152.75 | 152.87 | 363,587 | -4.45(-2.83%) |
Dec 15, 2016 | 154.59 | 158.59 | 154.59 | 157.32 | 221,052 | +2.45(+1.58%) |
Dec 14, 2016 | 158.93 | 159.02 | 154.77 | 154.87 | 168,098 | -4.15(-2.61%) |
Dec 13, 2016 | 159.35 | 160.22 | 158.16 | 159.02 | 146,958 | +0.70(+0.44%) |
Dec 12, 2016 | 156.55 | 158.38 | 156.05 | 158.33 | 184,408 | +1.15(+0.73%) |
Dec 09, 2016 | 156.18 | 157.32 | 155.29 | 157.18 | 212,666 | +1.91(+1.23%) |
Dec 08, 2016 | 153.91 | 155.40 | 152.91 | 155.27 | 188,673 | +1.38(+0.90%) |
Dec 07, 2016 | 156.96 | 157.01 | 152.72 | 153.88 | 334,048 | -2.74(-1.75%) |
Dec 06, 2016 | 155.16 | 157.63 | 154.24 | 156.62 | 273,153 | +2.18(+1.41%) |
Dec 05, 2016 | 153.35 | 155.42 | 152.47 | 154.44 | 199,936 | +2.03(+1.33%) |
Dec 02, 2016 | 153.83 | 153.83 | 151.00 | 152.41 | 348,457 | -0.94(-0.61%) |