Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 191.89 | 192.69 | 190.54 | 191.54 | 643,120 | +0.32(+0.17%) |
Feb 27, 2017 | 189.33 | 191.74 | 188.55 | 191.22 | 461,375 | +1.01(+0.53%) |
Feb 24, 2017 | 187.86 | 191.06 | 186.78 | 190.21 | 473,815 | +2.31(+1.23%) |
Feb 23, 2017 | 189.55 | 189.64 | 187.01 | 187.91 | 413,868 | -0.80(-0.42%) |
Feb 22, 2017 | 187.41 | 189.09 | 186.79 | 188.71 | 374,988 | +2.28(+1.22%) |
Feb 21, 2017 | 185.77 | 187.08 | 184.19 | 186.43 | 418,941 | +0.66(+0.35%) |
Feb 17, 2017 | 185.77 | 185.77 | 185.77 | 0 | +1.73(+0.94%) | |
Feb 16, 2017 | 183.17 | 185.66 | 179.07 | 184.04 | 788,428 | +3.72(+2.06%) |
Feb 15, 2017 | 178.34 | 181.31 | 177.08 | 180.32 | 590,122 | +2.73(+1.53%) |
Feb 14, 2017 | 175.61 | 178.51 | 174.71 | 177.60 | 469,032 | +1.23(+0.70%) |
Feb 13, 2017 | 176.09 | 176.73 | 175.34 | 176.37 | 472,857 | +0.74(+0.42%) |
Feb 10, 2017 | 174.68 | 175.99 | 174.36 | 175.63 | 402,252 | +1.30(+0.74%) |
Feb 09, 2017 | 174.28 | 175.51 | 174.07 | 174.34 | 442,337 | +0.20(+0.12%) |
Feb 08, 2017 | 174.42 | 174.95 | 173.57 | 174.13 | 297,559 | -0.33(-0.19%) |
Feb 07, 2017 | 175.56 | 176.29 | 174.00 | 174.46 | 355,792 | -0.38(-0.22%) |
Feb 06, 2017 | 175.25 | 176.00 | 174.45 | 174.84 | 378,437 | +0.15(+0.09%) |
Feb 03, 2017 | 171.21 | 174.83 | 170.87 | 174.70 | 348,904 | +3.97(+2.33%) |
Feb 02, 2017 | 168.61 | 170.80 | 167.25 | 170.72 | 389,679 | +1.72(+1.02%) |
Feb 01, 2017 | 170.92 | 170.94 | 166.40 | 169.01 | 466,929 | -1.03(-0.60%) |
Jan 31, 2017 | 168.94 | 170.25 | 166.32 | 170.03 | 301,694 | +1.18(+0.70%) |
Jan 30, 2017 | 168.45 | 168.90 | 166.13 | 168.85 | 260,506 | +0.95(+0.56%) |
Jan 27, 2017 | 170.01 | 171.16 | 167.74 | 167.90 | 489,591 | -2.43(-1.43%) |
Jan 26, 2017 | 169.00 | 170.36 | 167.22 | 170.33 | 330,169 | +1.38(+0.82%) |
Jan 25, 2017 | 171.30 | 171.52 | 168.62 | 168.95 | 434,807 | -1.79(-1.05%) |
Jan 24, 2017 | 169.24 | 171.27 | 168.40 | 170.73 | 370,311 | +1.07(+0.63%) |
Jan 23, 2017 | 172.04 | 172.44 | 168.82 | 169.66 | 448,227 | -1.90(-1.11%) |
Jan 20, 2017 | 171.55 | 172.07 | 170.62 | 171.57 | 548,586 | +0.78(+0.46%) |
Jan 19, 2017 | 168.70 | 171.09 | 168.31 | 170.79 | 500,865 | +3.40(+2.03%) |
Jan 18, 2017 | 166.34 | 167.95 | 165.60 | 167.38 | 329,884 | +1.17(+0.70%) |
Jan 17, 2017 | 168.31 | 168.31 | 165.04 | 166.22 | 388,367 | -1.73(-1.03%) |
Jan 13, 2017 | 167.95 | 167.95 | 167.95 | 0 | +0.45(+0.27%) | |
Jan 12, 2017 | 169.87 | 170.66 | 167.03 | 167.50 | 624,379 | +0.64(+0.38%) |
Jan 11, 2017 | 167.78 | 168.24 | 165.24 | 166.86 | 456,135 | -0.84(-0.50%) |
Jan 10, 2017 | 167.66 | 169.49 | 166.42 | 167.70 | 509,513 | +0.75(+0.45%) |
Jan 09, 2017 | 169.98 | 170.21 | 166.81 | 166.96 | 458,351 | -2.72(-1.60%) |
Jan 06, 2017 | 171.82 | 171.91 | 168.56 | 169.67 | 548,440 | -1.81(-1.05%) |
Jan 05, 2017 | 168.41 | 172.94 | 167.60 | 171.48 | 970,462 | +3.28(+1.95%) |
Jan 04, 2017 | 166.56 | 168.28 | 165.99 | 168.20 | 682,715 | +2.47(+1.49%) |
Jan 03, 2017 | 162.18 | 165.83 | 162.01 | 165.73 | 431,918 | +4.26(+2.64%) |
Dec 30, 2016 | 161.47 | 161.47 | 161.47 | 0 | -0.40(-0.25%) | |
Dec 29, 2016 | 161.39 | 163.22 | 161.21 | 161.87 | 227,582 | +0.47(+0.29%) |
Dec 28, 2016 | 162.74 | 162.84 | 160.89 | 161.40 | 300,193 | -1.17(-0.72%) |
Dec 27, 2016 | 164.96 | 165.36 | 161.00 | 162.57 | 505,395 | -1.37(-0.83%) |
Dec 23, 2016 | 163.94 | 163.94 | 163.94 | 0 | -0.78(-0.47%) | |
Dec 22, 2016 | 162.78 | 165.83 | 162.54 | 164.72 | 400,504 | +2.67(+1.65%) |
Dec 21, 2016 | 165.05 | 165.26 | 161.39 | 162.05 | 504,381 | -2.73(-1.65%) |
Dec 20, 2016 | 160.88 | 164.98 | 160.88 | 164.77 | 501,653 | +3.29(+2.04%) |
Dec 19, 2016 | 160.94 | 162.84 | 160.31 | 161.49 | 552,799 | +1.59(+0.99%) |
Dec 16, 2016 | 157.45 | 160.82 | 157.45 | 159.90 | 1,061,442 | +2.38(+1.51%) |
Dec 15, 2016 | 153.90 | 158.13 | 153.64 | 157.52 | 428,602 | +3.03(+1.96%) |
Dec 14, 2016 | 154.94 | 156.71 | 154.26 | 154.49 | 392,466 | -0.27(-0.18%) |
Dec 13, 2016 | 157.09 | 157.79 | 153.76 | 154.76 | 537,922 | -1.46(-0.93%) |
Dec 12, 2016 | 157.21 | 157.57 | 152.60 | 156.22 | 753,936 | -2.89(-1.82%) |
Dec 09, 2016 | 158.28 | 159.85 | 157.61 | 159.11 | 441,461 | +0.26(+0.17%) |
Dec 08, 2016 | 161.37 | 162.16 | 158.64 | 158.85 | 470,238 | -2.40(-1.49%) |
Dec 07, 2016 | 161.63 | 162.62 | 160.83 | 161.25 | 659,757 | +0.06(+0.04%) |
Dec 06, 2016 | 159.93 | 162.27 | 158.48 | 161.19 | 625,460 | +0.50(+0.31%) |
Dec 05, 2016 | 159.93 | 161.93 | 158.78 | 160.69 | 533,504 | +2.15(+1.35%) |
Dec 02, 2016 | 157.16 | 160.64 | 157.07 | 158.54 | 669,025 | +1.37(+0.87%) |