Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 152.00 | 152.79 | 150.74 | 152.19 | 3,482,880 | -0.38(-0.25%) |
Feb 27, 2017 | 152.32 | 152.77 | 151.65 | 152.57 | 2,724,672 | +0.05(+0.03%) |
Feb 24, 2017 | 150.51 | 152.63 | 150.43 | 152.52 | 1,960,750 | +1.47(+0.97%) |
Feb 23, 2017 | 151.63 | 152.07 | 150.50 | 151.05 | 3,027,150 | -0.57(-0.37%) |
Feb 22, 2017 | 152.10 | 152.12 | 150.38 | 151.62 | 2,113,451 | -0.37(-0.24%) |
Feb 21, 2017 | 151.65 | 152.04 | 151.18 | 151.99 | 2,697,265 | +0.93(+0.61%) |
Feb 17, 2017 | 151.06 | 151.06 | 151.06 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.41 | 151.04 | 149.90 | 150.97 | 2,568,994 | +0.64(+0.43%) |
Feb 15, 2017 | 148.76 | 150.32 | 148.66 | 150.32 | 2,731,754 | +1.18(+0.79%) |
Feb 14, 2017 | 147.45 | 149.15 | 147.38 | 149.15 | 2,613,328 | +1.43(+0.97%) |
Feb 13, 2017 | 148.17 | 148.17 | 146.70 | 147.71 | 2,645,225 | -0.03(-0.02%) |
Feb 10, 2017 | 147.44 | 147.98 | 146.26 | 147.75 | 2,409,816 | +0.89(+0.61%) |
Feb 09, 2017 | 144.70 | 147.24 | 144.46 | 146.85 | 3,034,021 | +2.18(+1.51%) |
Feb 08, 2017 | 143.88 | 144.80 | 143.88 | 144.67 | 2,432,961 | +1.16(+0.81%) |
Feb 07, 2017 | 143.52 | 143.99 | 142.66 | 143.51 | 3,189,169 | +0.42(+0.29%) |
Feb 06, 2017 | 144.08 | 144.08 | 142.82 | 143.09 | 2,536,321 | -1.10(-0.77%) |
Feb 03, 2017 | 143.68 | 144.64 | 143.19 | 144.20 | 3,767,676 | +0.15(+0.10%) |
Feb 02, 2017 | 142.93 | 144.68 | 142.34 | 144.05 | 6,789,228 | +5.39(+3.89%) |
Feb 01, 2017 | 140.36 | 140.45 | 138.62 | 138.66 | 2,587,553 | -1.79(-1.28%) |
Jan 31, 2017 | 139.20 | 140.50 | 139.08 | 140.45 | 2,096,884 | +0.60(+0.43%) |
Jan 30, 2017 | 138.81 | 139.89 | 137.58 | 139.85 | 2,506,795 | +1.02(+0.73%) |
Jan 27, 2017 | 140.97 | 140.99 | 137.68 | 138.83 | 2,732,809 | -1.72(-1.23%) |
Jan 26, 2017 | 140.79 | 140.87 | 139.98 | 140.56 | 1,378,326 | -0.06(-0.04%) |
Jan 25, 2017 | 140.67 | 141.14 | 140.41 | 140.62 | 1,516,620 | +0.40(+0.29%) |
Jan 24, 2017 | 139.84 | 140.34 | 139.60 | 140.21 | 1,573,013 | +0.57(+0.41%) |
Jan 23, 2017 | 140.54 | 140.79 | 138.93 | 139.65 | 1,659,409 | -1.05(-0.75%) |
Jan 20, 2017 | 140.83 | 141.16 | 139.84 | 140.70 | 2,214,504 | +0.46(+0.33%) |
Jan 19, 2017 | 140.65 | 141.18 | 140.12 | 140.24 | 2,311,926 | -0.49(-0.35%) |
Jan 18, 2017 | 140.20 | 140.82 | 139.29 | 140.73 | 2,141,450 | +0.39(+0.28%) |
Jan 17, 2017 | 138.65 | 140.71 | 138.50 | 140.33 | 2,837,081 | +1.67(+1.21%) |
Jan 13, 2017 | 138.66 | 138.66 | 138.66 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.22 | 138.75 | 137.64 | 138.67 | 1,514,635 | +0.28(+0.20%) |
Jan 11, 2017 | 138.33 | 139.11 | 137.37 | 138.39 | 1,608,921 | -0.10(-0.07%) |
Jan 10, 2017 | 137.57 | 139.13 | 137.51 | 138.49 | 1,725,106 | +0.59(+0.43%) |
Jan 09, 2017 | 139.06 | 139.19 | 137.69 | 137.90 | 2,706,243 | -1.59(-1.14%) |
Jan 06, 2017 | 139.36 | 139.60 | 138.04 | 139.49 | 2,530,369 | -0.07(-0.05%) |
Jan 05, 2017 | 137.88 | 139.94 | 137.61 | 139.56 | 3,362,868 | +2.70(+1.97%) |
Jan 04, 2017 | 136.90 | 137.49 | 136.16 | 136.86 | 2,522,818 | +0.03(+0.02%) |
Jan 03, 2017 | 137.63 | 137.92 | 135.79 | 136.84 | 2,450,458 | -0.33(-0.24%) |
Dec 30, 2016 | 137.16 | 137.16 | 137.16 | 0 | -0.87(-0.63%) | |
Dec 29, 2016 | 137.63 | 138.30 | 137.62 | 138.04 | 1,001,782 | +0.10(+0.07%) |
Dec 28, 2016 | 138.80 | 139.51 | 137.54 | 137.93 | 1,494,942 | -0.89(-0.64%) |
Dec 27, 2016 | 138.83 | 139.43 | 138.61 | 138.82 | 1,516,406 | -0.03(-0.02%) |
Dec 23, 2016 | 138.85 | 138.85 | 138.85 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.20 | 140.21 | 138.71 | 138.84 | 2,294,807 | -0.83(-0.59%) |
Dec 21, 2016 | 140.15 | 140.52 | 139.66 | 139.67 | 1,528,949 | -0.70(-0.50%) |
Dec 20, 2016 | 140.77 | 141.31 | 140.07 | 140.38 | 2,573,421 | +0.34(+0.24%) |
Dec 19, 2016 | 138.79 | 140.95 | 138.48 | 140.03 | 3,771,868 | +2.61(+1.90%) |
Dec 16, 2016 | 137.49 | 138.14 | 136.94 | 137.42 | 4,397,309 | +0.26(+0.19%) |
Dec 15, 2016 | 136.51 | 138.35 | 136.27 | 137.16 | 2,114,165 | +0.96(+0.70%) |
Dec 14, 2016 | 137.11 | 137.45 | 135.57 | 136.20 | 2,473,020 | -0.67(-0.49%) |
Dec 13, 2016 | 137.80 | 138.81 | 136.33 | 136.87 | 4,146,336 | -0.48(-0.35%) |
Dec 12, 2016 | 135.87 | 138.16 | 135.84 | 137.35 | 2,683,827 | +0.54(+0.39%) |
Dec 09, 2016 | 134.74 | 136.92 | 134.72 | 136.81 | 3,052,827 | +1.81(+1.34%) |
Dec 08, 2016 | 134.19 | 137.84 | 134.16 | 135.00 | 6,423,331 | +3.20(+2.43%) |
Dec 07, 2016 | 129.02 | 131.85 | 128.91 | 131.80 | 3,270,123 | +2.43(+1.88%) |
Dec 06, 2016 | 130.09 | 130.28 | 128.86 | 129.37 | 2,619,442 | -0.65(-0.50%) |
Dec 05, 2016 | 130.29 | 130.41 | 129.17 | 130.02 | 2,838,938 | -0.27(-0.21%) |
Dec 02, 2016 | 130.21 | 130.96 | 129.73 | 130.29 | 2,135,270 | +0.30(+0.23%) |