Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 126.88 | 126.97 | 125.41 | 125.48 | 44,093,672 | -1.97(-1.54%) |
Feb 27, 2017 | 125.94 | 127.45 | 125.82 | 127.45 | 31,041,510 | +1.23(+0.97%) |
Feb 24, 2017 | 125.14 | 126.22 | 124.99 | 126.22 | 26,926,384 | -0.09(-0.07%) |
Feb 23, 2017 | 127.41 | 127.46 | 125.35 | 126.31 | 27,005,398 | -0.75(-0.59%) |
Feb 22, 2017 | 127.45 | 127.47 | 126.77 | 127.07 | 16,343,099 | -0.56(-0.44%) |
Feb 21, 2017 | 126.88 | 127.74 | 126.88 | 127.63 | 23,454,938 | +0.99(+0.78%) |
Feb 17, 2017 | 126.64 | 126.64 | 126.64 | 0 | -0.08(-0.06%) | |
Feb 16, 2017 | 126.96 | 127.30 | 125.83 | 126.72 | 27,031,266 | -0.36(-0.28%) |
Feb 15, 2017 | 125.80 | 127.24 | 125.69 | 127.08 | 22,242,982 | +0.76(+0.60%) |
Feb 14, 2017 | 125.57 | 126.49 | 125.27 | 126.32 | 29,609,344 | +0.42(+0.33%) |
Feb 13, 2017 | 126.33 | 126.72 | 125.71 | 125.90 | 25,524,572 | +0.33(+0.26%) |
Feb 10, 2017 | 125.44 | 125.97 | 124.90 | 125.57 | 29,974,902 | +0.95(+0.76%) |
Feb 09, 2017 | 122.90 | 124.94 | 123.12 | 124.63 | 31,047,156 | +1.73(+1.41%) |
Feb 08, 2017 | 123.10 | 121.89 | 122.90 | 36,200,904 | -0.22(-0.18%) | |
Feb 07, 2017 | 123.64 | 124.23 | 122.69 | 123.11 | 33,325,716 | -0.55(-0.44%) |
Feb 06, 2017 | 124.17 | 124.52 | 123.29 | 123.66 | 26,002,670 | -0.94(-0.75%) |
Feb 03, 2017 | 123.80 | 124.70 | 123.38 | 124.60 | 26,950,266 | +1.88(+1.53%) |
Feb 02, 2017 | 123.17 | 123.51 | 122.43 | 122.72 | 21,889,088 | -0.31(-0.25%) |
Feb 01, 2017 | 124.01 | 124.60 | 122.62 | 123.03 | 32,920,746 | -0.07(-0.06%) |
Jan 31, 2017 | 121.87 | 123.41 | 121.51 | 123.11 | 36,170,688 | +0.86(+0.70%) |
Jan 30, 2017 | 123.11 | 123.11 | 121.35 | 122.25 | 44,438,856 | -1.73(-1.40%) |
Jan 27, 2017 | 124.51 | 124.75 | 123.49 | 123.98 | 21,385,068 | -0.43(-0.34%) |
Jan 26, 2017 | 125.03 | 125.17 | 124.19 | 124.41 | 24,406,780 | -0.50(-0.40%) |
Jan 25, 2017 | 124.77 | 125.22 | 124.67 | 124.91 | 31,968,006 | +1.17(+0.94%) |
Jan 24, 2017 | 122.30 | 124.05 | 122.19 | 123.74 | 37,688,160 | +1.87(+1.53%) |
Jan 23, 2017 | 122.01 | 122.61 | 121.19 | 121.88 | 22,544,640 | -0.51(-0.42%) |
Jan 20, 2017 | 122.79 | 121.82 | 122.39 | 32,170,254 | +0.63(+0.52%) | |
Jan 19, 2017 | 123.02 | 123.30 | 121.23 | 121.76 | 37,455,996 | -1.00(-0.82%) |
Jan 18, 2017 | 122.68 | 122.84 | 121.94 | 122.76 | 23,382,514 | +0.40(+0.33%) |
Jan 17, 2017 | 123.44 | 123.53 | 122.11 | 122.36 | 30,899,202 | -1.68(-1.36%) |
Jan 13, 2017 | 124.04 | 124.04 | 124.04 | 0 | +0.89(+0.72%) | |
Jan 12, 2017 | 123.95 | 124.01 | 121.61 | 123.15 | 45,960,920 | -0.96(-0.77%) |
Jan 11, 2017 | 124.02 | 124.53 | 123.28 | 124.11 | 30,126,338 | +0.22(+0.18%) |
Jan 10, 2017 | 122.90 | 124.15 | 122.68 | 123.89 | 23,771,074 | +1.17(+0.96%) |
Jan 09, 2017 | 123.39 | 123.55 | 122.44 | 122.72 | 26,438,020 | -0.81(-0.66%) |
Jan 06, 2017 | 124.18 | 124.45 | 123.52 | 123.53 | 25,744,038 | -0.45(-0.37%) |
Jan 05, 2017 | 125.16 | 125.41 | 123.36 | 123.98 | 33,264,188 | -1.45(-1.15%) |
Jan 04, 2017 | 123.85 | 125.59 | 123.82 | 125.43 | 37,864,200 | +2.06(+1.67%) |
Jan 03, 2017 | 124.25 | 124.56 | 122.44 | 123.37 | 32,646,178 | +0.61(+0.50%) |
Dec 30, 2016 | 122.76 | 122.76 | 122.76 | 0 | -0.47(-0.38%) | |
Dec 29, 2016 | 123.16 | 124.04 | 122.61 | 123.23 | 23,411,852 | +0.11(+0.09%) |
Dec 28, 2016 | 124.62 | 124.70 | 122.74 | 123.12 | 24,946,324 | -1.28(-1.02%) |
Dec 27, 2016 | 124.02 | 124.99 | 124.00 | 124.40 | 14,908,224 | +0.56(+0.45%) |
Dec 23, 2016 | 123.84 | 123.84 | 123.84 | 0 | +0.66(+0.53%) | |
Dec 22, 2016 | 124.32 | 124.49 | 122.72 | 123.19 | 38,154,164 | -1.07(-0.86%) |
Dec 21, 2016 | 124.98 | 125.22 | 124.21 | 124.26 | 25,607,234 | -0.82(-0.65%) |
Dec 20, 2016 | 124.46 | 125.30 | 124.20 | 125.08 | 35,020,908 | +1.05(+0.85%) |
Dec 19, 2016 | 123.34 | 124.38 | 123.22 | 124.02 | 36,831,048 | +0.81(+0.65%) |
Dec 16, 2016 | 123.62 | 124.68 | 122.96 | 123.22 | 43,401,564 | -0.23(-0.18%) |
Dec 15, 2016 | 122.73 | 124.33 | 122.36 | 123.44 | 45,604,708 | +0.92(+0.75%) |
Dec 14, 2016 | 123.68 | 124.50 | 122.22 | 122.53 | 50,644,108 | -1.55(-1.25%) |
Dec 13, 2016 | 124.69 | 125.16 | 123.52 | 124.08 | 35,982,028 | +0.01(+0.01%) |
Dec 12, 2016 | 125.07 | 125.63 | 123.76 | 124.07 | 38,148,472 | -1.32(-1.06%) |
Dec 09, 2016 | 125.47 | 125.84 | 124.89 | 125.39 | 37,848,208 | +0.25(+0.20%) |
Dec 08, 2016 | 123.53 | 125.30 | 123.12 | 125.15 | 54,074,076 | +1.94(+1.57%) |
Dec 07, 2016 | 122.02 | 123.46 | 121.65 | 123.21 | 35,091,764 | +1.19(+0.97%) |
Dec 06, 2016 | 121.05 | 122.31 | 120.34 | 122.02 | 30,616,356 | +1.30(+1.08%) |
Dec 05, 2016 | 119.64 | 120.88 | 119.57 | 120.72 | 30,367,622 | +2.04(+1.72%) |
Dec 02, 2016 | 118.71 | 119.19 | 118.33 | 118.67 | 26,531,938 | -0.06(-0.05%) |