Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 143.90 | 144.49 | 143.58 | 143.61 | 2,507,197 | -0.43(-0.30%) |
Feb 27, 2017 | 144.49 | 144.53 | 143.63 | 144.04 | 1,808,661 | -0.39(-0.27%) |
Feb 24, 2017 | 143.97 | 145.19 | 143.57 | 144.42 | 2,759,207 | +0.17(+0.12%) |
Feb 23, 2017 | 143.27 | 144.46 | 143.11 | 144.25 | 3,111,390 | +0.89(+0.62%) |
Feb 22, 2017 | 141.33 | 143.43 | 141.09 | 143.37 | 3,699,347 | +2.06(+1.46%) |
Feb 21, 2017 | 140.86 | 141.50 | 140.28 | 141.31 | 2,253,151 | +0.32(+0.23%) |
Feb 17, 2017 | 140.99 | 140.99 | 140.99 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 140.06 | 141.38 | 139.96 | 141.34 | 2,808,152 | +1.32(+0.94%) |
Feb 15, 2017 | 138.94 | 140.13 | 138.83 | 140.02 | 2,287,609 | +0.98(+0.71%) |
Feb 14, 2017 | 138.47 | 139.35 | 138.31 | 139.04 | 2,659,382 | +0.44(+0.32%) |
Feb 13, 2017 | 137.71 | 138.87 | 137.25 | 138.60 | 2,520,522 | +1.55(+1.13%) |
Feb 10, 2017 | 136.51 | 137.49 | 136.43 | 137.05 | 1,818,651 | +0.63(+0.46%) |
Feb 09, 2017 | 135.42 | 136.71 | 135.42 | 136.42 | 2,624,733 | +0.85(+0.63%) |
Feb 08, 2017 | 134.46 | 135.98 | 134.36 | 135.57 | 2,802,458 | +1.00(+0.75%) |
Feb 07, 2017 | 134.81 | 135.06 | 134.10 | 134.57 | 1,628,552 | +0.50(+0.38%) |
Feb 06, 2017 | 133.31 | 134.91 | 133.15 | 134.06 | 2,119,467 | +0.05(+0.03%) |
Feb 03, 2017 | 133.35 | 134.22 | 133.11 | 134.02 | 3,684,431 | +0.66(+0.49%) |
Feb 02, 2017 | 133.32 | 133.81 | 132.88 | 133.36 | 4,057,749 | -0.76(-0.57%) |
Feb 01, 2017 | 134.12 | 134.60 | 133.45 | 134.12 | 2,968,555 | +0.27(+0.20%) |
Jan 31, 2017 | 133.79 | 134.34 | 133.08 | 133.85 | 2,410,348 | -0.46(-0.34%) |
Jan 30, 2017 | 135.71 | 136.08 | 133.89 | 134.31 | 2,381,171 | -1.58(-1.16%) |
Jan 27, 2017 | 135.89 | 136.27 | 135.39 | 135.89 | 2,120,656 | +0.50(+0.37%) |
Jan 26, 2017 | 134.99 | 135.69 | 134.78 | 135.38 | 2,917,780 | +0.07(+0.05%) |
Jan 25, 2017 | 135.59 | 136.77 | 135.19 | 135.31 | 4,521,596 | +0.58(+0.43%) |
Jan 24, 2017 | 135.90 | 136.10 | 133.54 | 134.73 | 4,532,172 | -1.95(-1.42%) |
Jan 23, 2017 | 136.22 | 137.04 | 135.62 | 136.68 | 2,594,920 | +0.02(+0.01%) |
Jan 20, 2017 | 137.20 | 137.40 | 136.15 | 136.66 | 2,301,137 | -0.15(-0.11%) |
Jan 19, 2017 | 137.24 | 137.66 | 136.10 | 136.81 | 1,912,593 | +0.15(+0.11%) |
Jan 18, 2017 | 136.21 | 137.39 | 135.81 | 136.66 | 2,357,369 | +0.94(+0.69%) |
Jan 17, 2017 | 135.52 | 136.04 | 134.94 | 135.72 | 2,034,176 | -0.10(-0.07%) |
Jan 13, 2017 | 135.82 | 135.82 | 135.82 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 135.50 | 136.06 | 134.56 | 135.86 | 1,726,347 | -0.34(-0.25%) |
Jan 11, 2017 | 135.24 | 136.63 | 135.05 | 136.20 | 2,062,949 | +1.00(+0.74%) |
Jan 10, 2017 | 135.79 | 135.89 | 134.99 | 135.20 | 2,651,129 | -0.53(-0.39%) |
Jan 09, 2017 | 136.57 | 136.57 | 135.67 | 135.73 | 2,119,296 | -0.74(-0.54%) |
Jan 06, 2017 | 135.74 | 136.74 | 134.60 | 136.46 | 2,122,462 | +0.40(+0.29%) |
Jan 05, 2017 | 136.48 | 137.16 | 135.44 | 136.06 | 1,890,656 | -0.47(-0.34%) |
Jan 04, 2017 | 136.31 | 136.97 | 135.99 | 136.53 | 2,013,973 | +0.21(+0.15%) |
Jan 03, 2017 | 136.92 | 137.82 | 135.69 | 136.32 | 3,278,335 | -0.40(-0.29%) |
Dec 30, 2016 | 136.72 | 136.72 | 136.72 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 136.51 | 137.16 | 136.31 | 136.60 | 1,439,290 | +0.25(+0.18%) |
Dec 28, 2016 | 136.96 | 137.40 | 136.30 | 136.35 | 1,682,138 | -0.64(-0.47%) |
Dec 27, 2016 | 136.79 | 137.20 | 136.72 | 136.99 | 850,265 | +0.13(+0.09%) |
Dec 23, 2016 | 136.86 | 136.86 | 136.86 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 136.97 | 137.40 | 136.27 | 137.20 | 1,600,784 | +0.59(+0.43%) |
Dec 21, 2016 | 136.74 | 137.46 | 136.61 | 136.61 | 2,032,339 | -0.17(-0.12%) |
Dec 20, 2016 | 136.54 | 137.30 | 136.33 | 136.78 | 1,800,076 | +0.38(+0.27%) |
Dec 19, 2016 | 135.99 | 136.80 | 135.76 | 136.41 | 1,804,984 | +0.54(+0.40%) |
Dec 16, 2016 | 135.18 | 136.67 | 135.17 | 135.86 | 5,080,343 | +1.09(+0.81%) |
Dec 15, 2016 | 135.72 | 135.96 | 134.03 | 134.77 | 2,684,277 | -0.44(-0.33%) |
Dec 14, 2016 | 137.17 | 137.35 | 135.07 | 135.21 | 2,918,033 | -1.71(-1.25%) |
Dec 13, 2016 | 137.49 | 137.86 | 135.34 | 136.92 | 3,481,397 | -0.62(-0.45%) |
Dec 12, 2016 | 136.48 | 137.67 | 135.96 | 137.54 | 2,996,918 | +0.88(+0.64%) |
Dec 09, 2016 | 134.26 | 136.95 | 134.22 | 136.66 | 3,461,983 | +2.00(+1.48%) |
Dec 08, 2016 | 134.81 | 135.02 | 133.81 | 134.66 | 2,335,790 | -0.13(-0.10%) |
Dec 07, 2016 | 131.98 | 134.80 | 131.67 | 134.79 | 4,132,886 | +3.25(+2.47%) |
Dec 06, 2016 | 131.55 | 131.71 | 131.10 | 131.54 | 1,916,734 | +0.14(+0.11%) |
Dec 05, 2016 | 132.17 | 132.42 | 130.99 | 131.40 | 2,848,947 | -0.62(-0.47%) |
Dec 02, 2016 | 132.10 | 132.99 | 131.87 | 132.02 | 2,444,381 | -0.15(-0.12%) |