Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 148.11 | 149.27 | 147.60 | 148.03 | 4,895,607 | +0.00(+0.00%) |
Feb 27, 2017 | 146.04 | 148.10 | 145.73 | 148.03 | 4,548,747 | +2.08(+1.42%) |
Feb 24, 2017 | 145.60 | 145.98 | 144.77 | 145.95 | 3,033,941 | +0.41(+0.28%) |
Feb 23, 2017 | 144.41 | 145.54 | 143.83 | 145.54 | 2,748,206 | +1.82(+1.26%) |
Feb 22, 2017 | 144.03 | 144.81 | 142.89 | 143.73 | 3,044,686 | +0.00(+0.00%) |
Feb 21, 2017 | 141.09 | 143.94 | 141.00 | 143.73 | 6,053,830 | +2.64(+1.87%) |
Feb 17, 2017 | 141.09 | 141.09 | 141.09 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.49 | 147.66 | 145.30 | 146.48 | 3,564,454 | -0.57(-0.39%) |
Feb 15, 2017 | 145.53 | 147.59 | 145.53 | 147.06 | 5,069,691 | +1.04(+0.71%) |
Feb 14, 2017 | 144.51 | 146.35 | 144.33 | 146.02 | 3,317,750 | +1.02(+0.70%) |
Feb 13, 2017 | 143.83 | 145.02 | 143.83 | 145.00 | 3,659,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.32 | 144.64 | 143.31 | 143.89 | 2,129,251 | +0.28(+0.19%) |
Feb 09, 2017 | 143.49 | 144.38 | 142.82 | 143.61 | 3,414,900 | +0.12(+0.08%) |
Feb 08, 2017 | 143.22 | 143.73 | 142.69 | 143.49 | 2,613,941 | -0.20(-0.14%) |
Feb 07, 2017 | 144.16 | 144.72 | 142.80 | 143.69 | 3,287,582 | +0.02(+0.01%) |
Feb 06, 2017 | 144.57 | 145.48 | 143.41 | 143.67 | 3,886,701 | -1.22(-0.84%) |
Feb 03, 2017 | 144.23 | 145.01 | 143.40 | 144.89 | 3,086,237 | +0.99(+0.69%) |
Feb 02, 2017 | 145.47 | 146.12 | 143.45 | 143.90 | 5,266,482 | -1.75(-1.20%) |
Feb 01, 2017 | 145.68 | 146.71 | 145.03 | 145.64 | 4,154,367 | +0.55(+0.38%) |
Jan 31, 2017 | 144.66 | 145.18 | 143.22 | 145.09 | 3,392,811 | +0.01(+0.01%) |
Jan 30, 2017 | 145.85 | 146.31 | 144.39 | 145.09 | 3,110,896 | -0.81(-0.55%) |
Jan 27, 2017 | 146.35 | 146.62 | 145.56 | 145.89 | 3,474,890 | +0.22(+0.15%) |
Jan 26, 2017 | 144.88 | 146.42 | 144.33 | 145.68 | 4,694,112 | +1.35(+0.94%) |
Jan 25, 2017 | 143.95 | 144.99 | 143.53 | 144.32 | 4,027,738 | +0.72(+0.50%) |
Jan 24, 2017 | 142.64 | 144.39 | 142.41 | 143.60 | 3,925,726 | +1.22(+0.85%) |
Jan 23, 2017 | 141.98 | 142.79 | 140.14 | 142.38 | 4,538,551 | +0.37(+0.26%) |
Jan 20, 2017 | 142.34 | 143.04 | 141.25 | 142.02 | 3,998,616 | -0.04(-0.03%) |
Jan 19, 2017 | 141.19 | 143.71 | 140.75 | 142.05 | 5,560,043 | +0.86(+0.61%) |
Jan 18, 2017 | 144.16 | 144.29 | 139.72 | 141.19 | 7,362,928 | -2.61(-1.82%) |
Jan 17, 2017 | 145.55 | 145.87 | 140.99 | 143.81 | 6,116,286 | -1.02(-0.70%) |
Jan 13, 2017 | 144.83 | 144.83 | 144.83 | 0 | -0.50(-0.35%) | |
Jan 12, 2017 | 144.73 | 145.85 | 144.01 | 145.33 | 2,855,362 | +0.42(+0.29%) |
Jan 11, 2017 | 144.38 | 145.85 | 143.76 | 144.91 | 3,718,659 | +0.28(+0.19%) |
Jan 10, 2017 | 144.35 | 145.88 | 143.66 | 144.63 | 3,911,024 | -0.33(-0.23%) |
Jan 09, 2017 | 145.01 | 145.39 | 143.91 | 144.96 | 3,397,843 | -0.41(-0.28%) |
Jan 06, 2017 | 144.78 | 145.85 | 144.21 | 145.37 | 3,442,374 | +0.21(+0.14%) |
Jan 05, 2017 | 144.78 | 145.55 | 144.57 | 145.17 | 3,307,940 | +0.24(+0.17%) |
Jan 04, 2017 | 145.32 | 145.53 | 142.98 | 144.93 | 3,008,601 | +0.41(+0.29%) |
Jan 03, 2017 | 144.23 | 145.25 | 142.45 | 144.51 | 3,955,259 | +1.26(+0.88%) |
Dec 30, 2016 | 143.25 | 143.25 | 143.25 | 0 | -0.89(-0.62%) | |
Dec 29, 2016 | 144.93 | 145.33 | 143.56 | 144.15 | 2,766,486 | -0.36(-0.25%) |
Dec 28, 2016 | 145.15 | 146.12 | 144.40 | 144.50 | 1,864,697 | -1.07(-0.74%) |
Dec 27, 2016 | 146.13 | 146.76 | 145.41 | 145.58 | 1,501,455 | -0.35(-0.24%) |
Dec 23, 2016 | 145.93 | 145.93 | 145.93 | 0 | +1.30(+0.90%) | |
Dec 22, 2016 | 144.46 | 144.90 | 143.46 | 144.63 | 3,063,023 | +0.22(+0.16%) |
Dec 21, 2016 | 144.49 | 145.26 | 142.88 | 144.41 | 3,092,536 | -0.23(-0.16%) |
Dec 20, 2016 | 144.75 | 146.00 | 144.48 | 144.64 | 3,498,118 | +0.05(+0.03%) |
Dec 19, 2016 | 145.98 | 146.74 | 144.31 | 144.59 | 5,287,274 | -2.15(-1.46%) |
Dec 16, 2016 | 144.45 | 146.80 | 144.28 | 146.74 | 8,496,585 | +2.97(+2.07%) |
Dec 15, 2016 | 143.10 | 144.37 | 142.71 | 143.77 | 4,941,313 | +0.68(+0.48%) |
Dec 14, 2016 | 144.24 | 144.83 | 142.07 | 143.09 | 4,337,286 | -0.61(-0.42%) |
Dec 13, 2016 | 143.57 | 144.75 | 143.27 | 143.70 | 4,246,093 | +0.94(+0.66%) |
Dec 12, 2016 | 142.17 | 142.91 | 141.20 | 142.76 | 3,878,277 | -0.56(-0.39%) |
Dec 09, 2016 | 142.79 | 143.36 | 141.17 | 143.32 | 4,476,854 | +0.72(+0.50%) |
Dec 08, 2016 | 142.69 | 143.43 | 141.43 | 142.61 | 3,806,875 | -0.07(-0.05%) |
Dec 07, 2016 | 141.33 | 143.20 | 139.95 | 142.68 | 5,085,866 | +1.86(+1.32%) |
Dec 06, 2016 | 141.58 | 141.63 | 139.87 | 140.82 | 3,591,309 | -0.28(-0.20%) |
Dec 05, 2016 | 143.38 | 143.81 | 139.84 | 141.09 | 6,531,804 | -2.78(-1.93%) |
Dec 02, 2016 | 144.11 | 145.47 | 143.72 | 143.87 | 3,887,888 | -0.19(-0.13%) |