Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 166.37 | 168.61 | 165.67 | 167.40 | 1,534,102 | +0.58(+0.35%) |
Feb 27, 2017 | 163.72 | 167.48 | 161.27 | 166.82 | 1,550,454 | +6.82(+4.26%) |
Feb 24, 2017 | 160.84 | 160.95 | 158.81 | 160.00 | 752,986 | -1.01(-0.63%) |
Feb 23, 2017 | 163.00 | 163.00 | 160.34 | 161.01 | 562,598 | -1.29(-0.79%) |
Feb 22, 2017 | 161.80 | 163.40 | 161.02 | 162.30 | 639,674 | +0.15(+0.09%) |
Feb 21, 2017 | 163.11 | 163.50 | 160.54 | 162.15 | 710,404 | -1.22(-0.75%) |
Feb 17, 2017 | 163.37 | 163.37 | 163.37 | 0 | +2.07(+1.28%) | |
Feb 16, 2017 | 163.45 | 163.85 | 159.37 | 161.30 | 1,026,531 | -1.99(-1.22%) |
Feb 15, 2017 | 163.84 | 165.37 | 163.00 | 163.29 | 785,590 | -1.17(-0.71%) |
Feb 14, 2017 | 164.21 | 165.69 | 163.15 | 164.46 | 765,700 | +0.62(+0.38%) |
Feb 13, 2017 | 163.10 | 164.65 | 162.06 | 163.84 | 784,131 | +0.80(+0.49%) |
Feb 10, 2017 | 163.66 | 163.66 | 161.25 | 163.04 | 903,772 | -0.10(-0.06%) |
Feb 09, 2017 | 162.86 | 163.94 | 162.41 | 163.14 | 465,816 | +0.18(+0.11%) |
Feb 08, 2017 | 162.50 | 163.60 | 161.40 | 162.96 | 598,636 | +0.11(+0.07%) |
Feb 07, 2017 | 162.36 | 164.00 | 161.80 | 162.85 | 698,507 | +0.33(+0.20%) |
Feb 06, 2017 | 161.26 | 163.00 | 161.15 | 162.52 | 704,235 | +0.37(+0.23%) |
Feb 03, 2017 | 162.49 | 164.26 | 160.72 | 162.15 | 808,821 | -0.74(-0.45%) |
Feb 02, 2017 | 160.41 | 163.12 | 159.50 | 162.89 | 937,298 | +1.31(+0.81%) |
Feb 01, 2017 | 158.00 | 163.80 | 156.50 | 161.58 | 1,790,253 | +1.48(+0.92%) |
Jan 31, 2017 | 159.28 | 160.60 | 157.70 | 160.10 | 1,742,467 | +0.82(+0.51%) |
Jan 30, 2017 | 160.90 | 160.91 | 156.87 | 159.28 | 1,072,023 | -1.71(-1.06%) |
Jan 27, 2017 | 160.94 | 161.59 | 159.92 | 160.99 | 957,924 | +0.86(+0.54%) |
Jan 26, 2017 | 161.30 | 161.84 | 159.89 | 160.13 | 697,750 | -0.94(-0.58%) |
Jan 25, 2017 | 160.95 | 161.89 | 160.01 | 161.07 | 895,213 | +0.59(+0.37%) |
Jan 24, 2017 | 160.89 | 161.32 | 158.31 | 160.48 | 845,296 | -0.41(-0.25%) |
Jan 23, 2017 | 159.71 | 161.50 | 159.57 | 160.89 | 1,117,475 | +1.15(+0.72%) |
Jan 20, 2017 | 160.90 | 161.50 | 158.73 | 159.74 | 1,364,832 | -0.84(-0.52%) |
Jan 19, 2017 | 160.35 | 161.49 | 159.10 | 160.58 | 1,239,686 | -0.65(-0.40%) |
Jan 18, 2017 | 161.38 | 161.81 | 158.44 | 161.23 | 1,012,377 | +0.76(+0.47%) |
Jan 17, 2017 | 160.00 | 162.05 | 158.78 | 160.47 | 1,186,475 | -2.10(-1.29%) |
Jan 13, 2017 | 162.57 | 162.57 | 162.57 | 0 | -0.27(-0.17%) | |
Jan 12, 2017 | 162.42 | 163.12 | 159.75 | 162.84 | 1,499,806 | +0.49(+0.30%) |
Jan 11, 2017 | 164.05 | 165.47 | 159.61 | 162.35 | 2,487,581 | -2.69(-1.63%) |
Jan 10, 2017 | 161.65 | 167.10 | 161.31 | 165.04 | 6,031,711 | +23.50(+16.60%) |
Jan 09, 2017 | 141.87 | 143.41 | 140.19 | 141.54 | 1,470,772 | +0.05(+0.04%) |
Jan 06, 2017 | 139.09 | 141.88 | 137.40 | 141.49 | 2,332,319 | +6.93(+5.15%) |
Jan 05, 2017 | 135.18 | 135.83 | 132.02 | 134.56 | 1,681,620 | -0.62(-0.46%) |
Jan 04, 2017 | 131.03 | 136.33 | 130.25 | 135.18 | 1,343,668 | +4.05(+3.09%) |
Jan 03, 2017 | 129.17 | 132.19 | 128.16 | 131.13 | 1,136,855 | +3.09(+2.41%) |
Dec 30, 2016 | 128.04 | 128.04 | 128.04 | 0 | -0.68(-0.53%) | |
Dec 29, 2016 | 127.66 | 129.38 | 127.22 | 128.72 | 647,622 | +0.79(+0.62%) |
Dec 28, 2016 | 128.76 | 128.94 | 127.09 | 127.93 | 561,927 | -1.01(-0.78%) |
Dec 27, 2016 | 128.95 | 130.59 | 128.24 | 128.94 | 539,250 | +0.19(+0.15%) |
Dec 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | +1.98(+1.56%) | |
Dec 22, 2016 | 128.00 | 128.61 | 126.18 | 126.77 | 500,043 | -1.05(-0.82%) |
Dec 21, 2016 | 128.05 | 129.18 | 127.52 | 127.82 | 703,692 | -0.23(-0.18%) |
Dec 20, 2016 | 129.78 | 130.90 | 127.19 | 128.05 | 1,123,712 | -1.60(-1.23%) |
Dec 19, 2016 | 130.09 | 132.05 | 128.63 | 129.65 | 1,385,682 | -1.36(-1.04%) |
Dec 16, 2016 | 131.47 | 132.85 | 129.01 | 131.01 | 3,330,004 | -0.99(-0.75%) |
Dec 15, 2016 | 126.16 | 132.44 | 125.68 | 132.00 | 2,241,391 | +6.55(+5.22%) |
Dec 14, 2016 | 125.19 | 126.49 | 124.82 | 125.45 | 1,254,136 | -1.25(-0.99%) |
Dec 13, 2016 | 124.83 | 127.50 | 124.75 | 126.70 | 1,985,608 | +2.70(+2.18%) |
Dec 12, 2016 | 122.51 | 124.72 | 121.47 | 124.00 | 1,530,651 | +0.80(+0.65%) |
Dec 09, 2016 | 123.82 | 128.78 | 122.96 | 123.20 | 1,387,998 | -0.28(-0.23%) |
Dec 08, 2016 | 121.63 | 123.92 | 120.00 | 123.48 | 1,100,785 | +1.46(+1.20%) |
Dec 07, 2016 | 123.80 | 124.49 | 119.37 | 122.02 | 2,506,847 | -4.38(-3.47%) |
Dec 06, 2016 | 127.92 | 128.36 | 125.10 | 126.40 | 1,246,422 | -1.52(-1.19%) |
Dec 05, 2016 | 128.32 | 130.72 | 127.73 | 127.92 | 1,257,926 | +0.02(+0.02%) |
Dec 02, 2016 | 127.99 | 128.56 | 126.91 | 127.90 | 1,594,707 | +0.18(+0.14%) |