Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 161.40 | 162.35 | 160.64 | 161.07 | 2,208,642 | -0.50(-0.31%) |
Feb 27, 2017 | 160.94 | 161.99 | 159.77 | 161.57 | 1,891,303 | +0.65(+0.41%) |
Feb 24, 2017 | 159.45 | 160.99 | 158.70 | 160.92 | 1,352,260 | +1.13(+0.71%) |
Feb 23, 2017 | 161.12 | 161.74 | 159.14 | 159.79 | 1,364,442 | -1.35(-0.84%) |
Feb 22, 2017 | 160.88 | 161.22 | 160.17 | 161.14 | 902,305 | +0.25(+0.16%) |
Feb 21, 2017 | 160.40 | 161.18 | 160.05 | 160.89 | 1,299,421 | +0.45(+0.28%) |
Feb 17, 2017 | 160.44 | 160.44 | 160.44 | 0 | +0.27(+0.17%) | |
Feb 16, 2017 | 159.58 | 160.18 | 158.21 | 160.17 | 1,359,410 | +0.64(+0.40%) |
Feb 15, 2017 | 158.49 | 159.79 | 158.04 | 159.53 | 1,176,773 | +0.65(+0.41%) |
Feb 14, 2017 | 158.73 | 159.03 | 156.66 | 158.88 | 1,639,761 | +0.53(+0.34%) |
Feb 13, 2017 | 156.69 | 159.11 | 156.69 | 158.35 | 1,499,424 | +1.87(+1.19%) |
Feb 10, 2017 | 155.16 | 156.70 | 154.58 | 156.48 | 1,667,362 | +1.54(+0.99%) |
Feb 09, 2017 | 155.87 | 156.01 | 154.80 | 154.95 | 1,544,379 | -0.47(-0.30%) |
Feb 08, 2017 | 155.21 | 156.09 | 154.40 | 155.41 | 1,472,561 | -0.06(-0.04%) |
Feb 07, 2017 | 156.07 | 156.99 | 155.38 | 155.47 | 1,805,986 | +0.14(+0.09%) |
Feb 06, 2017 | 155.63 | 156.66 | 155.01 | 155.33 | 1,304,212 | -0.07(-0.04%) |
Feb 03, 2017 | 152.78 | 155.51 | 152.77 | 155.40 | 1,820,290 | +2.34(+1.53%) |
Feb 02, 2017 | 153.39 | 153.86 | 151.99 | 153.06 | 1,331,610 | -0.57(-0.37%) |
Feb 01, 2017 | 153.86 | 154.82 | 152.88 | 153.62 | 1,466,233 | -0.04(-0.03%) |
Jan 31, 2017 | 153.72 | 154.00 | 151.82 | 153.67 | 2,634,616 | -1.18(-0.76%) |
Jan 30, 2017 | 157.19 | 158.10 | 153.90 | 154.84 | 3,301,745 | -2.27(-1.44%) |
Jan 27, 2017 | 149.62 | 159.00 | 149.10 | 157.11 | 5,114,489 | +6.65(+4.42%) |
Jan 26, 2017 | 148.93 | 150.73 | 148.72 | 150.46 | 2,172,902 | +1.68(+1.13%) |
Jan 25, 2017 | 149.71 | 150.37 | 146.32 | 148.78 | 3,129,652 | -1.64(-1.09%) |
Jan 24, 2017 | 149.64 | 151.41 | 149.23 | 150.42 | 1,425,688 | +0.02(+0.01%) |
Jan 23, 2017 | 151.49 | 152.06 | 149.44 | 150.40 | 1,489,236 | -0.89(-0.59%) |
Jan 20, 2017 | 151.31 | 151.83 | 150.08 | 151.29 | 2,068,607 | +0.40(+0.26%) |
Jan 19, 2017 | 150.20 | 151.36 | 149.27 | 150.89 | 1,795,435 | +1.54(+1.03%) |
Jan 18, 2017 | 148.65 | 149.43 | 147.91 | 149.35 | 1,119,664 | +0.66(+0.45%) |
Jan 17, 2017 | 149.56 | 150.39 | 147.84 | 148.68 | 1,420,843 | -1.62(-1.08%) |
Jan 13, 2017 | 150.31 | 150.31 | 150.31 | 0 | +1.16(+0.78%) | |
Jan 12, 2017 | 149.75 | 149.75 | 146.68 | 149.15 | 1,509,949 | -0.47(-0.31%) |
Jan 11, 2017 | 148.99 | 149.65 | 148.09 | 149.61 | 1,687,352 | +0.60(+0.40%) |
Jan 10, 2017 | 149.36 | 150.31 | 148.50 | 149.01 | 1,296,119 | +0.25(+0.16%) |
Jan 09, 2017 | 149.22 | 149.98 | 148.47 | 148.77 | 1,269,233 | -1.17(-0.78%) |
Jan 06, 2017 | 148.71 | 150.21 | 148.49 | 149.94 | 1,181,885 | +1.12(+0.75%) |
Jan 05, 2017 | 148.52 | 150.70 | 147.95 | 148.83 | 1,514,531 | +0.51(+0.34%) |
Jan 04, 2017 | 148.83 | 148.93 | 147.20 | 148.32 | 1,465,748 | +0.08(+0.05%) |
Jan 03, 2017 | 147.35 | 149.32 | 147.24 | 148.25 | 1,564,554 | +2.36(+1.62%) |
Dec 30, 2016 | 145.89 | 145.89 | 145.89 | 0 | -0.46(-0.32%) | |
Dec 29, 2016 | 146.64 | 147.08 | 145.63 | 146.35 | 1,145,412 | +0.13(+0.09%) |
Dec 28, 2016 | 147.61 | 148.13 | 146.12 | 146.22 | 1,399,499 | -1.29(-0.88%) |
Dec 27, 2016 | 148.67 | 149.01 | 147.00 | 147.51 | 1,182,917 | -0.57(-0.38%) |
Dec 23, 2016 | 148.08 | 148.08 | 148.08 | 0 | +0.61(+0.41%) | |
Dec 22, 2016 | 147.49 | 147.94 | 146.92 | 147.47 | 1,070,723 | +0.36(+0.25%) |
Dec 21, 2016 | 148.37 | 148.64 | 147.04 | 147.10 | 1,117,734 | -0.98(-0.66%) |
Dec 20, 2016 | 147.83 | 148.77 | 147.11 | 148.08 | 1,403,193 | +0.53(+0.36%) |
Dec 19, 2016 | 147.87 | 148.50 | 146.69 | 147.55 | 1,608,053 | +0.19(+0.13%) |
Dec 16, 2016 | 147.42 | 149.05 | 146.90 | 147.37 | 3,571,173 | +0.25(+0.17%) |
Dec 15, 2016 | 146.46 | 148.59 | 146.46 | 147.12 | 1,412,979 | +0.32(+0.22%) |
Dec 14, 2016 | 147.43 | 148.29 | 146.61 | 146.80 | 2,036,967 | -0.48(-0.33%) |
Dec 13, 2016 | 147.53 | 148.95 | 146.62 | 147.28 | 1,706,932 | +0.48(+0.33%) |
Dec 12, 2016 | 145.52 | 147.13 | 141.95 | 146.80 | 3,504,847 | -1.39(-0.94%) |
Dec 09, 2016 | 146.54 | 148.40 | 146.41 | 148.19 | 1,770,078 | +1.45(+0.99%) |
Dec 08, 2016 | 150.47 | 150.50 | 146.55 | 146.74 | 2,800,062 | -4.02(-2.67%) |
Dec 07, 2016 | 150.48 | 150.80 | 149.28 | 150.76 | 2,297,884 | +0.29(+0.19%) |
Dec 06, 2016 | 150.05 | 151.02 | 149.00 | 150.48 | 2,271,511 | -0.36(-0.24%) |
Dec 05, 2016 | 151.92 | 152.17 | 150.61 | 150.84 | 2,064,699 | -0.13(-0.08%) |
Dec 02, 2016 | 149.13 | 151.02 | 148.96 | 150.97 | 2,030,944 | +1.92(+1.29%) |