Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 180.19 | 180.36 | 179.82 | 180.08 | 3,256,117 | -0.27(-0.15%) |
Feb 27, 2017 | 179.86 | 180.41 | 179.76 | 180.35 | 3,965,646 | +0.31(+0.17%) |
Feb 24, 2017 | 179.30 | 180.05 | 179.29 | 180.03 | 4,277,821 | +0.09(+0.05%) |
Feb 23, 2017 | 180.15 | 180.22 | 179.41 | 179.94 | 3,663,425 | +0.32(+0.18%) |
Feb 22, 2017 | 179.00 | 179.69 | 178.92 | 179.62 | 2,601,895 | +0.33(+0.18%) |
Feb 21, 2017 | 178.85 | 179.49 | 178.73 | 179.29 | 3,553,348 | +1.03(+0.58%) |
Feb 17, 2017 | 178.26 | 178.26 | 178.26 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.35 | 178.50 | 177.75 | 178.29 | 5,314,851 | +0.09(+0.05%) |
Feb 15, 2017 | 177.35 | 178.30 | 177.27 | 178.21 | 4,222,209 | +1.04(+0.59%) |
Feb 14, 2017 | 176.20 | 177.17 | 176.10 | 177.16 | 4,153,288 | +0.84(+0.48%) |
Feb 13, 2017 | 175.56 | 176.56 | 175.56 | 176.32 | 3,044,360 | +1.26(+0.72%) |
Feb 10, 2017 | 174.68 | 175.29 | 174.48 | 175.06 | 3,335,653 | +0.88(+0.51%) |
Feb 09, 2017 | 173.41 | 174.52 | 173.36 | 174.18 | 4,031,551 | +1.04(+0.60%) |
Feb 08, 2017 | 173.13 | 173.29 | 172.83 | 173.14 | 2,650,596 | -0.06(-0.04%) |
Feb 07, 2017 | 173.47 | 173.82 | 173.07 | 173.20 | 3,015,708 | +0.26(+0.15%) |
Feb 06, 2017 | 172.72 | 173.30 | 172.51 | 172.94 | 3,208,830 | -0.09(-0.05%) |
Feb 03, 2017 | 172.34 | 173.19 | 172.21 | 173.03 | 5,625,244 | +1.53(+0.89%) |
Feb 02, 2017 | 171.11 | 171.81 | 170.99 | 171.50 | 3,056,811 | -0.02(-0.01%) |
Feb 01, 2017 | 171.95 | 172.18 | 171.14 | 171.51 | 4,243,785 | +0.23(+0.14%) |
Jan 31, 2017 | 171.59 | 171.74 | 170.59 | 171.28 | 5,359,161 | -0.88(-0.51%) |
Jan 30, 2017 | 172.55 | 172.61 | 171.39 | 172.16 | 5,462,994 | -1.08(-0.62%) |
Jan 27, 2017 | 173.29 | 173.45 | 173.09 | 173.24 | 4,141,926 | -0.08(-0.04%) |
Jan 26, 2017 | 173.22 | 173.53 | 173.06 | 173.32 | 4,625,546 | +0.26(+0.15%) |
Jan 25, 2017 | 172.71 | 173.17 | 172.48 | 173.06 | 5,649,323 | +1.36(+0.79%) |
Jan 24, 2017 | 170.79 | 172.02 | 170.64 | 171.70 | 6,027,767 | +0.91(+0.54%) |
Jan 23, 2017 | 170.85 | 171.07 | 170.14 | 170.78 | 3,759,770 | -0.16(-0.09%) |
Jan 20, 2017 | 170.56 | 171.14 | 170.38 | 170.94 | 8,105,460 | +0.75(+0.44%) |
Jan 19, 2017 | 170.83 | 170.94 | 169.67 | 170.18 | 3,533,334 | -0.58(-0.34%) |
Jan 18, 2017 | 170.87 | 171.00 | 170.20 | 170.76 | 5,372,906 | -0.12(-0.07%) |
Jan 17, 2017 | 171.04 | 171.36 | 170.45 | 170.88 | 3,859,338 | -0.53(-0.31%) |
Jan 13, 2017 | 171.41 | 171.41 | 171.41 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.56 | 171.59 | 170.40 | 171.45 | 4,480,333 | -0.50(-0.29%) |
Jan 11, 2017 | 171.35 | 172.16 | 170.93 | 171.95 | 6,037,919 | +0.80(+0.47%) |
Jan 10, 2017 | 171.43 | 172.01 | 170.99 | 171.15 | 3,502,857 | -0.31(-0.18%) |
Jan 09, 2017 | 171.74 | 171.90 | 171.45 | 171.46 | 2,668,321 | -0.65(-0.38%) |
Jan 06, 2017 | 171.43 | 172.38 | 170.95 | 172.11 | 5,010,858 | +0.66(+0.38%) |
Jan 05, 2017 | 171.62 | 171.90 | 170.71 | 171.45 | 4,780,701 | -0.34(-0.20%) |
Jan 04, 2017 | 171.46 | 171.98 | 171.32 | 171.79 | 5,589,658 | +0.63(+0.37%) |
Jan 03, 2017 | 171.59 | 171.75 | 170.35 | 171.17 | 7,730,867 | +0.78(+0.46%) |
Dec 30, 2016 | 170.38 | 170.38 | 170.38 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.79 | 171.25 | 170.48 | 170.79 | 3,499,275 | -0.08(-0.05%) |
Dec 28, 2016 | 172.12 | 172.15 | 170.80 | 170.87 | 4,425,461 | -0.97(-0.57%) |
Dec 27, 2016 | 171.80 | 172.13 | 171.78 | 171.85 | 2,713,342 | +0.14(+0.08%) |
Dec 23, 2016 | 171.71 | 171.71 | 171.71 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.75 | 171.81 | 171.30 | 171.64 | 2,608,771 | -0.16(-0.10%) |
Dec 21, 2016 | 172.04 | 172.19 | 171.79 | 171.80 | 2,923,594 | -0.22(-0.13%) |
Dec 20, 2016 | 171.80 | 172.19 | 171.72 | 172.03 | 3,548,440 | +0.71(+0.41%) |
Dec 19, 2016 | 171.06 | 171.58 | 170.99 | 171.32 | 3,163,936 | +0.35(+0.21%) |
Dec 16, 2016 | 171.41 | 171.64 | 170.75 | 170.97 | 5,179,092 | -0.03(-0.02%) |
Dec 15, 2016 | 170.90 | 171.88 | 170.72 | 171.00 | 7,005,028 | +0.45(+0.26%) |
Dec 14, 2016 | 171.27 | 172.01 | 170.10 | 170.55 | 8,660,573 | -0.94(-0.55%) |
Dec 13, 2016 | 171.26 | 171.91 | 170.98 | 171.49 | 6,221,634 | +0.99(+0.58%) |
Dec 12, 2016 | 170.29 | 170.77 | 170.16 | 170.50 | 4,403,653 | +0.34(+0.20%) |
Dec 09, 2016 | 169.09 | 170.19 | 169.03 | 170.16 | 5,102,727 | +1.21(+0.72%) |
Dec 08, 2016 | 168.56 | 169.40 | 168.20 | 168.95 | 8,167,553 | +0.69(+0.41%) |
Dec 07, 2016 | 165.67 | 168.44 | 165.63 | 168.26 | 8,396,123 | +2.57(+1.55%) |
Dec 06, 2016 | 165.41 | 165.76 | 165.16 | 165.69 | 3,099,715 | +0.23(+0.14%) |
Dec 05, 2016 | 165.68 | 165.94 | 165.17 | 165.46 | 3,397,349 | +0.41(+0.25%) |
Dec 02, 2016 | 165.19 | 165.25 | 164.78 | 165.04 | 3,222,218 | -0.14(-0.08%) |