Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 148.07 | 149.22 | 147.56 | 147.99 | 4,896,943 | +0.00(+0.00%) |
Feb 27, 2017 | 146.00 | 148.06 | 145.69 | 147.99 | 4,549,988 | +2.08(+1.42%) |
Feb 24, 2017 | 145.56 | 145.94 | 144.73 | 145.91 | 3,034,769 | +0.41(+0.28%) |
Feb 23, 2017 | 144.37 | 145.50 | 143.79 | 145.50 | 2,748,956 | +1.82(+1.26%) |
Feb 22, 2017 | 143.99 | 144.77 | 142.85 | 143.69 | 3,045,517 | +0.00(+0.00%) |
Feb 21, 2017 | 141.05 | 143.91 | 140.96 | 143.69 | 6,055,483 | +2.64(+1.87%) |
Feb 17, 2017 | 141.05 | 141.05 | 141.05 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.45 | 147.62 | 145.26 | 146.44 | 3,565,427 | -0.57(-0.39%) |
Feb 15, 2017 | 145.49 | 147.55 | 145.49 | 147.01 | 5,071,075 | +1.04(+0.71%) |
Feb 14, 2017 | 144.47 | 146.31 | 144.29 | 145.98 | 3,318,655 | +1.02(+0.70%) |
Feb 13, 2017 | 143.79 | 144.98 | 143.79 | 144.96 | 3,660,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.28 | 144.60 | 143.27 | 143.85 | 2,129,832 | +0.28(+0.19%) |
Feb 09, 2017 | 143.45 | 144.34 | 142.78 | 143.57 | 3,415,833 | +0.12(+0.08%) |
Feb 08, 2017 | 143.18 | 143.69 | 142.65 | 143.45 | 2,614,655 | -0.20(-0.14%) |
Feb 07, 2017 | 144.12 | 144.68 | 142.76 | 143.65 | 3,288,480 | +0.02(+0.01%) |
Feb 06, 2017 | 144.53 | 145.44 | 143.37 | 143.63 | 3,887,762 | -1.22(-0.84%) |
Feb 03, 2017 | 144.19 | 144.97 | 143.36 | 144.85 | 3,087,080 | +0.99(+0.69%) |
Feb 02, 2017 | 145.43 | 146.08 | 143.41 | 143.86 | 5,267,920 | -1.75(-1.20%) |
Feb 01, 2017 | 145.64 | 146.67 | 144.99 | 145.60 | 4,155,502 | +0.55(+0.38%) |
Jan 31, 2017 | 144.63 | 145.14 | 143.19 | 145.06 | 3,393,737 | +0.01(+0.01%) |
Jan 30, 2017 | 145.81 | 146.27 | 144.35 | 145.05 | 3,111,745 | -0.81(-0.55%) |
Jan 27, 2017 | 146.31 | 146.58 | 145.52 | 145.85 | 3,475,839 | +0.22(+0.15%) |
Jan 26, 2017 | 144.84 | 146.38 | 144.29 | 145.64 | 4,695,394 | +1.35(+0.94%) |
Jan 25, 2017 | 143.91 | 144.95 | 143.49 | 144.29 | 4,028,838 | +0.72(+0.51%) |
Jan 24, 2017 | 142.60 | 144.35 | 142.37 | 143.56 | 3,926,798 | +1.22(+0.85%) |
Jan 23, 2017 | 141.94 | 142.75 | 140.10 | 142.34 | 4,539,790 | +0.37(+0.26%) |
Jan 20, 2017 | 142.30 | 143.00 | 141.22 | 141.98 | 3,999,708 | -0.04(-0.03%) |
Jan 19, 2017 | 141.15 | 143.67 | 140.71 | 142.01 | 5,561,561 | +0.86(+0.61%) |
Jan 18, 2017 | 144.12 | 144.25 | 139.68 | 141.15 | 7,364,938 | -2.61(-1.82%) |
Jan 17, 2017 | 145.51 | 145.83 | 140.95 | 143.77 | 6,117,956 | -1.02(-0.70%) |
Jan 13, 2017 | 144.79 | 144.79 | 144.79 | 0 | -0.50(-0.34%) | |
Jan 12, 2017 | 144.69 | 145.81 | 143.97 | 145.29 | 2,856,142 | +0.42(+0.29%) |
Jan 11, 2017 | 144.34 | 145.81 | 143.72 | 144.87 | 3,719,674 | +0.28(+0.19%) |
Jan 10, 2017 | 144.31 | 145.84 | 143.62 | 144.59 | 3,912,091 | -0.33(-0.23%) |
Jan 09, 2017 | 144.97 | 145.35 | 143.87 | 144.92 | 3,398,770 | -0.41(-0.28%) |
Jan 06, 2017 | 144.74 | 145.81 | 144.17 | 145.33 | 3,443,314 | +0.21(+0.14%) |
Jan 05, 2017 | 144.74 | 145.51 | 144.53 | 145.13 | 3,308,843 | +0.24(+0.17%) |
Jan 04, 2017 | 145.28 | 145.49 | 142.94 | 144.88 | 3,009,422 | +0.41(+0.28%) |
Jan 03, 2017 | 144.19 | 145.21 | 142.42 | 144.47 | 3,956,339 | +1.26(+0.88%) |
Dec 30, 2016 | 143.21 | 143.21 | 143.21 | 0 | -0.90(-0.62%) | |
Dec 29, 2016 | 144.89 | 145.29 | 143.53 | 144.11 | 2,767,241 | -0.36(-0.25%) |
Dec 28, 2016 | 145.11 | 146.09 | 144.36 | 144.47 | 1,865,206 | -1.07(-0.74%) |
Dec 27, 2016 | 146.09 | 146.72 | 145.37 | 145.54 | 1,501,864 | -0.35(-0.24%) |
Dec 23, 2016 | 145.89 | 145.89 | 145.89 | 0 | +1.30(+0.90%) | |
Dec 22, 2016 | 144.42 | 144.86 | 143.42 | 144.59 | 3,063,859 | +0.22(+0.16%) |
Dec 21, 2016 | 144.45 | 145.22 | 142.84 | 144.37 | 3,093,380 | -0.23(-0.16%) |
Dec 20, 2016 | 144.71 | 145.96 | 144.44 | 144.60 | 3,499,073 | +0.04(+0.03%) |
Dec 19, 2016 | 145.94 | 146.70 | 144.27 | 144.55 | 5,288,718 | -2.15(-1.46%) |
Dec 16, 2016 | 144.41 | 146.76 | 144.24 | 146.70 | 8,498,905 | +2.97(+2.07%) |
Dec 15, 2016 | 143.06 | 144.33 | 142.67 | 143.73 | 4,942,663 | +0.68(+0.48%) |
Dec 14, 2016 | 144.20 | 144.79 | 142.03 | 143.05 | 4,338,471 | -0.61(-0.42%) |
Dec 13, 2016 | 143.53 | 144.71 | 143.23 | 143.66 | 4,247,252 | +0.94(+0.66%) |
Dec 12, 2016 | 142.13 | 142.87 | 141.16 | 142.72 | 3,879,336 | -0.56(-0.39%) |
Dec 09, 2016 | 142.75 | 143.32 | 141.13 | 143.28 | 4,478,076 | +0.72(+0.50%) |
Dec 08, 2016 | 142.65 | 143.39 | 141.39 | 142.57 | 3,807,914 | -0.07(-0.05%) |
Dec 07, 2016 | 141.29 | 143.16 | 139.91 | 142.64 | 5,087,254 | +1.86(+1.32%) |
Dec 06, 2016 | 141.54 | 141.59 | 139.83 | 140.78 | 3,592,290 | -0.28(-0.20%) |
Dec 05, 2016 | 143.35 | 143.78 | 139.80 | 141.06 | 6,533,587 | -2.77(-1.93%) |
Dec 02, 2016 | 144.07 | 145.43 | 143.68 | 143.83 | 3,888,949 | -0.19(-0.13%) |