Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 173.24 | 178.12 | 169.23 | 176.25 | 2,324,308 | +4.08(+2.37%) |
Feb 27, 2017 | 172.43 | 174.46 | 171.60 | 172.17 | 1,322,503 | -0.80(-0.46%) |
Feb 24, 2017 | 172.39 | 174.43 | 171.75 | 172.97 | 925,212 | -0.02(-0.01%) |
Feb 23, 2017 | 169.92 | 173.01 | 169.35 | 172.99 | 1,108,316 | +3.06(+1.80%) |
Feb 22, 2017 | 173.21 | 173.84 | 169.05 | 169.92 | 1,461,468 | -5.50(-3.13%) |
Feb 21, 2017 | 174.76 | 176.31 | 174.68 | 175.42 | 485,019 | +0.92(+0.53%) |
Feb 17, 2017 | 174.50 | 174.50 | 174.50 | 0 | +1.70(+0.98%) | |
Feb 16, 2017 | 172.97 | 173.16 | 171.55 | 172.80 | 337,768 | +0.15(+0.09%) |
Feb 15, 2017 | 170.47 | 172.91 | 170.40 | 172.65 | 665,738 | +0.96(+0.56%) |
Feb 14, 2017 | 170.17 | 172.04 | 169.81 | 171.69 | 566,672 | +1.03(+0.60%) |
Feb 13, 2017 | 173.64 | 174.05 | 170.63 | 170.66 | 841,300 | -2.39(-1.38%) |
Feb 10, 2017 | 171.93 | 174.51 | 171.40 | 173.05 | 697,069 | +0.44(+0.25%) |
Feb 09, 2017 | 171.95 | 174.19 | 172.08 | 172.61 | 758,594 | +0.67(+0.39%) |
Feb 08, 2017 | 170.02 | 172.34 | 169.41 | 171.95 | 902,427 | +2.06(+1.21%) |
Feb 07, 2017 | 166.04 | 170.94 | 165.83 | 169.88 | 1,681,942 | +4.66(+2.82%) |
Feb 06, 2017 | 162.71 | 165.35 | 162.53 | 165.22 | 909,478 | +1.90(+1.17%) |
Feb 03, 2017 | 162.71 | 164.63 | 161.86 | 163.32 | 807,821 | +0.91(+0.56%) |
Feb 02, 2017 | 159.40 | 162.53 | 158.46 | 162.41 | 1,244,233 | +3.73(+2.35%) |
Feb 01, 2017 | 162.32 | 163.27 | 157.91 | 158.68 | 713,192 | -3.39(-2.09%) |
Jan 31, 2017 | 161.29 | 162.58 | 160.18 | 162.07 | 884,711 | +0.57(+0.35%) |
Jan 30, 2017 | 158.90 | 161.58 | 158.77 | 161.50 | 705,884 | +1.77(+1.11%) |
Jan 27, 2017 | 158.36 | 160.07 | 157.92 | 159.73 | 497,845 | +1.00(+0.63%) |
Jan 26, 2017 | 157.63 | 159.08 | 157.14 | 158.72 | 346,846 | +0.34(+0.22%) |
Jan 25, 2017 | 157.85 | 158.64 | 157.44 | 158.38 | 318,605 | +0.98(+0.63%) |
Jan 24, 2017 | 155.21 | 157.62 | 155.21 | 157.40 | 647,907 | +2.29(+1.48%) |
Jan 23, 2017 | 155.70 | 156.37 | 153.83 | 155.10 | 628,981 | -0.77(-0.49%) |
Jan 20, 2017 | 155.92 | 156.66 | 155.17 | 155.87 | 470,498 | +1.70(+1.10%) |
Jan 19, 2017 | 154.14 | 154.46 | 153.38 | 154.17 | 367,071 | +0.44(+0.28%) |
Jan 18, 2017 | 153.18 | 153.97 | 152.73 | 153.74 | 568,383 | +0.59(+0.39%) |
Jan 17, 2017 | 154.74 | 155.40 | 152.58 | 153.14 | 520,930 | -2.07(-1.33%) |
Jan 13, 2017 | 155.21 | 155.21 | 155.21 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 156.21 | 157.90 | 155.09 | 156.33 | 647,339 | -0.56(-0.36%) |
Jan 11, 2017 | 154.98 | 157.19 | 154.52 | 156.88 | 759,490 | +2.41(+1.56%) |
Jan 10, 2017 | 153.19 | 159.71 | 152.77 | 154.47 | 898,513 | +1.72(+1.12%) |
Jan 09, 2017 | 151.66 | 153.51 | 151.43 | 152.75 | 515,462 | +0.95(+0.62%) |
Jan 06, 2017 | 151.46 | 152.65 | 150.59 | 151.81 | 590,711 | +0.67(+0.44%) |
Jan 05, 2017 | 151.30 | 152.28 | 150.05 | 151.14 | 519,156 | -0.21(-0.14%) |
Jan 04, 2017 | 147.09 | 151.66 | 146.75 | 151.34 | 731,548 | +4.30(+2.92%) |
Jan 03, 2017 | 147.84 | 148.02 | 145.09 | 147.04 | 858,981 | -0.82(-0.55%) |
Dec 30, 2016 | 147.86 | 147.86 | 147.86 | 0 | -2.90(-1.92%) | |
Dec 29, 2016 | 149.85 | 151.31 | 149.50 | 150.76 | 332,211 | +1.03(+0.69%) |
Dec 28, 2016 | 150.10 | 150.92 | 149.26 | 149.73 | 315,139 | -0.67(-0.44%) |
Dec 27, 2016 | 149.92 | 150.89 | 149.57 | 150.39 | 290,338 | +0.37(+0.25%) |
Dec 23, 2016 | 150.02 | 150.02 | 150.02 | 0 | +0.22(+0.15%) | |
Dec 22, 2016 | 151.45 | 151.77 | 149.24 | 149.80 | 465,729 | -1.21(-0.80%) |
Dec 21, 2016 | 149.77 | 152.21 | 149.68 | 151.01 | 417,701 | +1.42(+0.95%) |
Dec 20, 2016 | 149.60 | 151.33 | 149.35 | 149.59 | 329,079 | -0.12(-0.08%) |
Dec 19, 2016 | 148.76 | 150.15 | 148.47 | 149.71 | 617,318 | +1.10(+0.74%) |
Dec 16, 2016 | 148.82 | 149.13 | 147.87 | 148.60 | 938,070 | +0.24(+0.16%) |
Dec 15, 2016 | 150.89 | 151.12 | 148.30 | 148.36 | 676,403 | -2.05(-1.36%) |
Dec 14, 2016 | 150.91 | 151.94 | 149.72 | 150.41 | 512,253 | +0.12(+0.08%) |
Dec 13, 2016 | 150.47 | 151.63 | 149.69 | 150.29 | 532,752 | +0.34(+0.23%) |
Dec 12, 2016 | 150.94 | 151.94 | 146.34 | 149.95 | 825,904 | -1.57(-1.04%) |
Dec 09, 2016 | 153.10 | 153.65 | 150.40 | 151.52 | 541,521 | -0.89(-0.58%) |
Dec 08, 2016 | 155.38 | 156.20 | 151.60 | 152.41 | 811,182 | -2.95(-1.90%) |
Dec 07, 2016 | 156.35 | 156.95 | 154.25 | 155.37 | 880,261 | -1.27(-0.81%) |
Dec 06, 2016 | 154.66 | 156.68 | 154.55 | 156.64 | 411,785 | +2.59(+1.68%) |
Dec 05, 2016 | 156.30 | 156.75 | 153.76 | 154.04 | 720,515 | -1.58(-1.02%) |
Dec 02, 2016 | 155.55 | 156.75 | 154.75 | 155.63 | 401,361 | -0.65(-0.42%) |