Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 123.61 | 124.47 | 123.59 | 123.91 | 4,750,269 | +0.29(+0.23%) |
Feb 27, 2017 | 124.86 | 124.90 | 123.54 | 123.62 | 5,354,845 | -1.34(-1.07%) |
Feb 24, 2017 | 124.18 | 125.06 | 123.96 | 124.97 | 4,789,100 | -0.21(-0.17%) |
Feb 23, 2017 | 125.41 | 125.76 | 124.67 | 125.17 | 3,312,405 | +0.34(+0.28%) |
Feb 22, 2017 | 124.10 | 124.96 | 124.10 | 124.83 | 4,383,412 | +0.61(+0.49%) |
Feb 21, 2017 | 124.45 | 124.58 | 123.43 | 124.21 | 6,501,672 | -0.28(-0.23%) |
Feb 17, 2017 | 124.50 | 124.50 | 124.50 | 0 | -0.52(-0.42%) | |
Feb 16, 2017 | 125.03 | 125.96 | 124.64 | 125.02 | 4,717,925 | -0.17(-0.14%) |
Feb 15, 2017 | 124.17 | 125.36 | 123.90 | 125.19 | 4,229,150 | +1.07(+0.86%) |
Feb 14, 2017 | 123.05 | 124.12 | 122.90 | 124.12 | 4,027,930 | +0.53(+0.43%) |
Feb 13, 2017 | 123.51 | 123.97 | 123.24 | 123.59 | 4,488,286 | +0.47(+0.38%) |
Feb 10, 2017 | 122.22 | 123.26 | 121.80 | 123.13 | 4,253,051 | +1.01(+0.83%) |
Feb 09, 2017 | 121.40 | 122.52 | 121.22 | 122.11 | 4,485,243 | +0.72(+0.59%) |
Feb 08, 2017 | 122.31 | 122.31 | 121.20 | 121.40 | 4,226,807 | -0.61(-0.50%) |
Feb 07, 2017 | 120.33 | 122.12 | 120.26 | 122.01 | 5,664,994 | +1.78(+1.48%) |
Feb 06, 2017 | 119.86 | 120.31 | 119.22 | 120.23 | 3,876,837 | +0.03(+0.02%) |
Feb 03, 2017 | 119.64 | 120.56 | 119.57 | 120.20 | 4,840,417 | +0.85(+0.71%) |
Feb 02, 2017 | 119.12 | 119.62 | 118.65 | 119.36 | 3,831,672 | +0.20(+0.17%) |
Feb 01, 2017 | 119.64 | 120.12 | 118.20 | 119.16 | 4,088,831 | -0.16(-0.13%) |
Jan 31, 2017 | 119.68 | 120.04 | 118.69 | 119.32 | 6,046,335 | -0.88(-0.73%) |
Jan 30, 2017 | 121.00 | 121.06 | 119.35 | 120.19 | 5,987,546 | -1.02(-0.85%) |
Jan 27, 2017 | 122.02 | 122.52 | 121.22 | 121.22 | 5,093,494 | -0.93(-0.76%) |
Jan 26, 2017 | 121.74 | 122.30 | 121.36 | 122.15 | 4,479,337 | +0.25(+0.21%) |
Jan 25, 2017 | 120.50 | 122.55 | 120.42 | 121.89 | 8,662,596 | +1.63(+1.36%) |
Jan 24, 2017 | 117.16 | 120.33 | 117.02 | 120.26 | 10,166,400 | +3.33(+2.85%) |
Jan 23, 2017 | 116.28 | 117.08 | 116.23 | 116.93 | 8,011,536 | +0.33(+0.28%) |
Jan 20, 2017 | 114.73 | 116.66 | 113.49 | 116.60 | 18,561,406 | +2.56(+2.24%) |
Jan 19, 2017 | 114.15 | 114.48 | 113.35 | 114.04 | 10,091,701 | +0.01(+0.01%) |
Jan 18, 2017 | 114.48 | 115.26 | 113.96 | 114.04 | 5,858,934 | -0.75(-0.65%) |
Jan 17, 2017 | 113.96 | 114.98 | 113.57 | 114.78 | 4,849,116 | +0.38(+0.33%) |
Jan 13, 2017 | 114.41 | 114.41 | 114.41 | 0 | -0.42(-0.36%) | |
Jan 12, 2017 | 114.70 | 114.86 | 113.19 | 114.82 | 4,282,648 | +0.14(+0.12%) |
Jan 11, 2017 | 113.53 | 114.69 | 113.22 | 114.69 | 5,264,851 | +1.52(+1.35%) |
Jan 10, 2017 | 114.84 | 114.92 | 113.04 | 113.16 | 6,023,585 | -1.46(-1.27%) |
Jan 09, 2017 | 115.86 | 116.09 | 114.60 | 114.62 | 4,665,079 | -1.28(-1.11%) |
Jan 06, 2017 | 115.33 | 116.17 | 114.53 | 115.90 | 4,308,366 | +0.57(+0.49%) |
Jan 05, 2017 | 115.71 | 115.81 | 114.35 | 115.34 | 3,923,163 | -0.38(-0.33%) |
Jan 04, 2017 | 114.70 | 116.14 | 114.42 | 115.72 | 4,945,502 | +1.41(+1.24%) |
Jan 03, 2017 | 114.17 | 114.77 | 113.50 | 114.30 | 4,291,658 | +0.82(+0.72%) |
Dec 30, 2016 | 113.48 | 113.48 | 113.48 | 0 | -0.42(-0.37%) | |
Dec 29, 2016 | 113.50 | 114.17 | 113.49 | 113.90 | 2,432,638 | +0.28(+0.25%) |
Dec 28, 2016 | 114.37 | 114.68 | 113.49 | 113.62 | 2,570,653 | -0.65(-0.57%) |
Dec 27, 2016 | 114.16 | 114.84 | 114.07 | 114.27 | 2,044,017 | +0.29(+0.26%) |
Dec 23, 2016 | 113.98 | 113.98 | 113.98 | 0 | -0.24(-0.21%) | |
Dec 22, 2016 | 114.42 | 115.02 | 113.89 | 114.22 | 4,099,342 | -0.19(-0.16%) |
Dec 21, 2016 | 113.66 | 114.82 | 112.98 | 114.40 | 5,229,375 | -0.18(-0.16%) |
Dec 20, 2016 | 114.51 | 115.03 | 113.80 | 114.58 | 3,180,603 | +0.63(+0.55%) |
Dec 19, 2016 | 114.06 | 114.35 | 113.49 | 113.95 | 4,323,472 | -0.03(-0.03%) |
Dec 16, 2016 | 115.52 | 115.62 | 113.53 | 113.99 | 10,415,093 | -0.88(-0.77%) |
Dec 15, 2016 | 114.86 | 116.12 | 114.71 | 114.87 | 4,952,798 | -0.33(-0.29%) |
Dec 14, 2016 | 115.11 | 116.15 | 114.48 | 115.21 | 6,031,568 | +0.15(+0.13%) |
Dec 13, 2016 | 113.27 | 116.19 | 113.27 | 115.06 | 8,573,261 | +1.91(+1.69%) |
Dec 12, 2016 | 113.98 | 114.03 | 112.86 | 113.15 | 4,958,714 | -0.70(-0.61%) |
Dec 09, 2016 | 112.93 | 113.98 | 112.54 | 113.85 | 4,602,940 | +0.79(+0.70%) |
Dec 08, 2016 | 112.72 | 113.49 | 112.27 | 113.05 | 4,777,592 | +0.39(+0.35%) |
Dec 07, 2016 | 109.80 | 112.93 | 109.66 | 112.66 | 6,486,677 | +3.03(+2.77%) |
Dec 06, 2016 | 109.48 | 109.93 | 108.66 | 109.63 | 4,181,449 | +0.35(+0.32%) |
Dec 05, 2016 | 109.97 | 110.17 | 109.11 | 109.28 | 5,041,626 | -0.12(-0.11%) |
Dec 02, 2016 | 108.70 | 109.59 | 108.30 | 109.40 | 4,009,001 | +0.14(+0.13%) |