Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 140.15 | 142.38 | 140.12 | 141.01 | 4,215,840 | +0.32(+0.23%) |
Feb 27, 2017 | 139.16 | 140.80 | 138.76 | 140.69 | 3,568,495 | +1.25(+0.90%) |
Feb 24, 2017 | 138.42 | 139.56 | 137.78 | 139.44 | 3,351,741 | +0.44(+0.32%) |
Feb 23, 2017 | 137.99 | 139.00 | 137.30 | 139.00 | 2,743,166 | +1.12(+0.81%) |
Feb 22, 2017 | 139.55 | 137.30 | 137.88 | 3,229,667 | -0.42(-0.31%) | |
Feb 21, 2017 | 138.07 | 138.59 | 137.28 | 138.30 | 4,933,938 | -0.12(-0.09%) |
Feb 17, 2017 | 138.42 | 138.42 | 138.42 | 0 | +0.94(+0.69%) | |
Feb 16, 2017 | 137.04 | 137.53 | 136.03 | 137.48 | 3,330,567 | +0.25(+0.19%) |
Feb 15, 2017 | 133.65 | 137.39 | 133.40 | 137.22 | 5,081,050 | +2.99(+2.23%) |
Feb 14, 2017 | 133.45 | 134.25 | 132.25 | 134.24 | 3,901,503 | +0.31(+0.23%) |
Feb 13, 2017 | 133.97 | 134.40 | 133.14 | 133.92 | 4,507,822 | +0.74(+0.55%) |
Feb 10, 2017 | 133.12 | 133.52 | 132.51 | 133.19 | 3,694,948 | +0.33(+0.25%) |
Feb 09, 2017 | 131.49 | 133.11 | 131.29 | 132.86 | 5,396,862 | -0.52(-0.39%) |
Feb 08, 2017 | 132.09 | 133.55 | 131.94 | 133.37 | 4,397,576 | +1.03(+0.78%) |
Feb 07, 2017 | 132.48 | 133.05 | 131.37 | 132.34 | 4,516,647 | +0.19(+0.14%) |
Feb 06, 2017 | 131.83 | 132.40 | 131.00 | 132.15 | 5,532,582 | -0.75(-0.57%) |
Feb 03, 2017 | 131.77 | 133.16 | 130.78 | 132.90 | 9,285,953 | +6.31(+4.98%) |
Feb 02, 2017 | 126.72 | 126.88 | 124.48 | 126.60 | 5,596,925 | -0.07(-0.06%) |
Feb 01, 2017 | 125.81 | 126.73 | 124.59 | 126.67 | 4,945,884 | +2.37(+1.91%) |
Jan 31, 2017 | 121.93 | 124.52 | 121.50 | 124.30 | 4,217,079 | +1.79(+1.46%) |
Jan 30, 2017 | 124.63 | 124.69 | 121.99 | 122.51 | 4,732,484 | -2.17(-1.74%) |
Jan 27, 2017 | 121.56 | 124.95 | 121.20 | 124.68 | 6,157,980 | +3.32(+2.73%) |
Jan 26, 2017 | 122.96 | 123.60 | 121.30 | 121.36 | 4,243,398 | -0.89(-0.73%) |
Jan 25, 2017 | 121.00 | 122.82 | 120.40 | 122.25 | 4,389,889 | +1.78(+1.48%) |
Jan 24, 2017 | 121.23 | 121.38 | 119.29 | 120.46 | 3,816,395 | -0.69(-0.57%) |
Jan 23, 2017 | 122.34 | 122.61 | 120.90 | 121.15 | 3,098,586 | -1.55(-1.26%) |
Jan 20, 2017 | 122.73 | 123.24 | 122.03 | 122.70 | 3,866,551 | +0.69(+0.57%) |
Jan 19, 2017 | 123.07 | 123.51 | 121.58 | 122.01 | 3,242,078 | -1.56(-1.26%) |
Jan 18, 2017 | 123.51 | 123.71 | 122.57 | 123.57 | 3,066,571 | +0.77(+0.63%) |
Jan 17, 2017 | 123.07 | 123.85 | 121.80 | 122.80 | 4,291,925 | -1.05(-0.85%) |
Jan 13, 2017 | 123.85 | 123.85 | 123.85 | 0 | +0.60(+0.49%) | |
Jan 12, 2017 | 123.31 | 123.88 | 122.61 | 123.25 | 4,077,418 | -1.00(-0.80%) |
Jan 11, 2017 | 126.26 | 126.26 | 122.61 | 124.25 | 6,072,041 | -1.70(-1.35%) |
Jan 10, 2017 | 125.73 | 126.24 | 124.74 | 125.95 | 4,190,196 | -0.06(-0.05%) |
Jan 09, 2017 | 124.56 | 126.09 | 124.26 | 126.01 | 5,352,385 | +1.63(+1.31%) |
Jan 06, 2017 | 126.83 | 127.72 | 124.29 | 124.38 | 12,478,479 | +3.02(+2.48%) |
Jan 05, 2017 | 121.15 | 121.69 | 120.19 | 121.36 | 4,319,992 | +0.09(+0.07%) |
Jan 04, 2017 | 120.65 | 121.95 | 120.40 | 121.27 | 4,973,026 | +1.70(+1.42%) |
Jan 03, 2017 | 117.30 | 119.79 | 116.71 | 119.58 | 4,584,430 | +3.59(+3.09%) |
Dec 30, 2016 | 115.99 | 115.99 | 115.99 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 116.91 | 117.96 | 116.91 | 117.23 | 2,086,788 | +0.09(+0.07%) |
Dec 28, 2016 | 117.91 | 118.32 | 116.90 | 117.15 | 2,273,986 | -0.55(-0.46%) |
Dec 27, 2016 | 117.23 | 119.08 | 117.23 | 117.69 | 2,446,399 | +0.64(+0.55%) |
Dec 23, 2016 | 117.05 | 117.05 | 117.05 | 0 | +0.94(+0.81%) | |
Dec 22, 2016 | 116.07 | 116.31 | 115.12 | 116.11 | 2,295,249 | +0.15(+0.13%) |
Dec 21, 2016 | 116.67 | 117.11 | 115.58 | 115.96 | 3,140,473 | -0.83(-0.71%) |
Dec 20, 2016 | 116.47 | 117.40 | 116.20 | 116.79 | 3,296,848 | -0.41(-0.35%) |
Dec 19, 2016 | 118.80 | 119.27 | 116.78 | 117.20 | 3,799,053 | -1.29(-1.09%) |
Dec 16, 2016 | 119.73 | 119.96 | 118.05 | 118.50 | 8,013,044 | -0.81(-0.68%) |
Dec 15, 2016 | 118.35 | 119.37 | 118.03 | 119.31 | 3,719,116 | +1.35(+1.14%) |
Dec 14, 2016 | 117.54 | 118.64 | 116.95 | 117.96 | 4,029,499 | +0.25(+0.22%) |
Dec 13, 2016 | 116.47 | 118.97 | 116.26 | 117.70 | 5,363,286 | +2.07(+1.79%) |
Dec 12, 2016 | 113.38 | 115.86 | 113.28 | 115.63 | 4,172,248 | +1.83(+1.61%) |
Dec 09, 2016 | 112.25 | 114.70 | 111.86 | 113.80 | 5,846,403 | +2.27(+2.03%) |
Dec 08, 2016 | 111.72 | 111.93 | 110.14 | 111.53 | 5,530,117 | -0.48(-0.42%) |
Dec 07, 2016 | 113.86 | 114.14 | 110.79 | 112.01 | 8,863,186 | -3.11(-2.70%) |
Dec 06, 2016 | 115.67 | 115.81 | 114.46 | 115.12 | 3,024,066 | -0.14(-0.12%) |
Dec 05, 2016 | 115.39 | 116.12 | 114.01 | 115.26 | 4,856,040 | +1.02(+0.89%) |
Dec 02, 2016 | 112.88 | 114.96 | 112.25 | 114.24 | 4,433,708 | +1.28(+1.14%) |