Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 157.10 | 159.70 | 155.10 | 158.65 | 223,933 | +1.00(+0.63%) |
Feb 27, 2017 | 158.00 | 159.30 | 155.65 | 157.65 | 292,449 | -1.55(-0.97%) |
Feb 24, 2017 | 157.65 | 160.00 | 155.70 | 159.20 | 185,834 | +1.30(+0.82%) |
Feb 23, 2017 | 161.10 | 166.25 | 154.60 | 157.90 | 754,425 | -8.95(-5.36%) |
Feb 22, 2017 | 168.75 | 171.85 | 166.50 | 166.85 | 154,418 | -1.90(-1.13%) |
Feb 21, 2017 | 169.90 | 171.15 | 166.85 | 168.75 | 145,865 | -1.00(-0.59%) |
Feb 17, 2017 | 169.75 | 169.75 | 169.75 | 0 | +4.80(+2.91%) | |
Feb 16, 2017 | 166.45 | 167.25 | 164.20 | 164.95 | 161,967 | -1.60(-0.96%) |
Feb 15, 2017 | 164.65 | 168.45 | 164.65 | 166.55 | 104,540 | +1.35(+0.82%) |
Feb 14, 2017 | 161.70 | 165.70 | 159.45 | 165.20 | 255,888 | +3.00(+1.85%) |
Feb 13, 2017 | 163.35 | 164.00 | 161.75 | 162.20 | 89,605 | -0.30(-0.18%) |
Feb 10, 2017 | 162.90 | 166.25 | 162.00 | 162.50 | 105,306 | +0.00(+0.00%) |
Feb 09, 2017 | 157.75 | 162.65 | 157.75 | 162.50 | 241,659 | +4.95(+3.14%) |
Feb 08, 2017 | 155.50 | 159.40 | 155.50 | 157.55 | 298,182 | +1.95(+1.25%) |
Feb 07, 2017 | 156.00 | 156.45 | 154.50 | 155.60 | 124,762 | -0.10(-0.06%) |
Feb 06, 2017 | 154.40 | 155.80 | 154.20 | 155.70 | 117,273 | +0.70(+0.45%) |
Feb 03, 2017 | 156.50 | 158.85 | 154.75 | 155.00 | 115,296 | -1.30(-0.83%) |
Feb 02, 2017 | 153.70 | 156.80 | 153.00 | 156.30 | 137,768 | +2.60(+1.69%) |
Feb 01, 2017 | 154.05 | 154.85 | 152.50 | 153.70 | 89,815 | +0.00(+0.00%) |
Jan 31, 2017 | 153.25 | 154.15 | 152.10 | 153.70 | 88,511 | +0.45(+0.29%) |
Jan 30, 2017 | 153.55 | 154.85 | 151.70 | 153.25 | 87,004 | -0.60(-0.39%) |
Jan 27, 2017 | 154.80 | 155.90 | 152.70 | 153.85 | 85,598 | -1.00(-0.65%) |
Jan 26, 2017 | 154.10 | 155.70 | 152.80 | 154.85 | 86,256 | -1.30(-0.83%) |
Jan 25, 2017 | 156.90 | 157.30 | 155.90 | 156.15 | 73,848 | -0.80(-0.51%) |
Jan 24, 2017 | 155.95 | 158.35 | 154.70 | 156.95 | 78,890 | +1.05(+0.67%) |
Jan 23, 2017 | 154.55 | 156.81 | 154.50 | 155.90 | 137,191 | +1.15(+0.74%) |
Jan 20, 2017 | 153.15 | 157.00 | 153.15 | 154.75 | 134,265 | +1.55(+1.01%) |
Jan 19, 2017 | 154.75 | 155.00 | 152.70 | 153.20 | 155,669 | -2.15(-1.38%) |
Jan 18, 2017 | 156.75 | 157.22 | 154.25 | 155.35 | 145,688 | -1.60(-1.02%) |
Jan 17, 2017 | 158.45 | 160.00 | 156.50 | 156.95 | 114,189 | -1.65(-1.04%) |
Jan 13, 2017 | 158.60 | 158.60 | 158.60 | 0 | +1.30(+0.83%) | |
Jan 12, 2017 | 156.60 | 157.95 | 154.60 | 157.30 | 153,706 | +0.70(+0.45%) |
Jan 11, 2017 | 160.95 | 160.95 | 156.30 | 156.60 | 177,559 | -4.00(-2.49%) |
Jan 10, 2017 | 161.00 | 162.80 | 159.80 | 160.60 | 159,270 | -0.70(-0.43%) |
Jan 09, 2017 | 164.45 | 167.10 | 157.55 | 161.30 | 340,637 | -10.05(-5.87%) |
Jan 06, 2017 | 172.50 | 174.18 | 171.20 | 171.35 | 76,289 | -0.90(-0.52%) |
Jan 05, 2017 | 173.40 | 174.80 | 171.95 | 172.25 | 81,904 | -2.65(-1.52%) |
Jan 04, 2017 | 171.30 | 175.60 | 170.95 | 174.90 | 95,712 | +4.50(+2.64%) |
Jan 03, 2017 | 170.70 | 171.75 | 167.70 | 170.40 | 142,435 | +0.55(+0.32%) |
Dec 30, 2016 | 169.85 | 169.85 | 169.85 | 0 | -0.10(-0.06%) | |
Dec 29, 2016 | 169.75 | 170.90 | 167.90 | 169.95 | 109,152 | +0.65(+0.38%) |
Dec 28, 2016 | 171.50 | 172.50 | 168.65 | 169.30 | 100,697 | -2.30(-1.34%) |
Dec 27, 2016 | 169.15 | 172.50 | 169.00 | 171.60 | 75,859 | +2.00(+1.18%) |
Dec 23, 2016 | 169.60 | 169.60 | 169.60 | 0 | +2.95(+1.77%) | |
Dec 22, 2016 | 167.10 | 167.75 | 164.35 | 166.65 | 123,160 | -0.70(-0.42%) |
Dec 21, 2016 | 168.65 | 170.85 | 167.00 | 167.35 | 98,975 | -1.75(-1.03%) |
Dec 20, 2016 | 171.95 | 172.30 | 168.20 | 169.10 | 144,184 | -3.10(-1.80%) |
Dec 19, 2016 | 170.95 | 173.85 | 170.75 | 172.20 | 168,334 | +1.95(+1.15%) |
Dec 16, 2016 | 169.05 | 170.70 | 164.65 | 170.25 | 250,000 | +1.05(+0.62%) |
Dec 15, 2016 | 169.05 | 169.93 | 167.40 | 169.20 | 152,899 | -0.15(-0.09%) |
Dec 14, 2016 | 171.45 | 173.15 | 168.43 | 169.35 | 144,012 | -2.45(-1.43%) |
Dec 13, 2016 | 171.95 | 172.40 | 169.00 | 171.80 | 171,306 | -0.35(-0.20%) |
Dec 12, 2016 | 173.50 | 173.50 | 167.86 | 172.15 | 159,075 | -1.40(-0.81%) |
Dec 09, 2016 | 174.60 | 176.50 | 172.10 | 173.55 | 182,018 | -1.40(-0.80%) |
Dec 08, 2016 | 175.40 | 176.05 | 171.55 | 174.95 | 146,652 | -0.80(-0.46%) |
Dec 07, 2016 | 174.15 | 176.35 | 172.90 | 175.75 | 130,128 | +1.35(+0.77%) |
Dec 06, 2016 | 174.55 | 175.30 | 171.70 | 174.40 | 116,459 | -0.60(-0.34%) |
Dec 05, 2016 | 173.25 | 176.67 | 173.25 | 175.00 | 122,086 | +2.00(+1.16%) |
Dec 02, 2016 | 170.55 | 174.90 | 170.55 | 173.00 | 113,916 | +2.30(+1.35%) |