Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 143.95 | 144.54 | 143.62 | 143.65 | 2,506,393 | -0.43(-0.30%) |
Feb 27, 2017 | 144.54 | 144.58 | 143.67 | 144.09 | 1,808,081 | -0.38(-0.27%) |
Feb 24, 2017 | 144.01 | 145.24 | 143.61 | 144.47 | 2,758,322 | +0.17(+0.12%) |
Feb 23, 2017 | 143.31 | 144.50 | 143.16 | 144.30 | 3,110,392 | +0.89(+0.62%) |
Feb 22, 2017 | 141.38 | 143.48 | 141.13 | 143.41 | 3,698,161 | +2.06(+1.46%) |
Feb 21, 2017 | 140.91 | 141.55 | 140.33 | 141.36 | 2,252,429 | +0.32(+0.23%) |
Feb 17, 2017 | 141.03 | 141.03 | 141.03 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 140.11 | 141.43 | 140.00 | 141.39 | 2,807,252 | +1.32(+0.94%) |
Feb 15, 2017 | 138.99 | 140.17 | 138.87 | 140.07 | 2,286,875 | +0.98(+0.71%) |
Feb 14, 2017 | 138.52 | 139.39 | 138.36 | 139.09 | 2,658,529 | +0.44(+0.32%) |
Feb 13, 2017 | 137.75 | 138.92 | 137.29 | 138.64 | 2,519,714 | +1.55(+1.13%) |
Feb 10, 2017 | 136.56 | 137.54 | 136.47 | 137.09 | 1,818,068 | +0.63(+0.46%) |
Feb 09, 2017 | 135.46 | 136.75 | 135.46 | 136.47 | 2,623,891 | +0.85(+0.63%) |
Feb 08, 2017 | 134.50 | 136.02 | 134.41 | 135.62 | 2,801,559 | +1.00(+0.75%) |
Feb 07, 2017 | 134.86 | 135.10 | 134.15 | 134.61 | 1,628,030 | +0.51(+0.38%) |
Feb 06, 2017 | 133.36 | 134.95 | 133.19 | 134.11 | 2,118,788 | +0.05(+0.03%) |
Feb 03, 2017 | 133.40 | 134.26 | 133.15 | 134.06 | 3,683,250 | +0.66(+0.49%) |
Feb 02, 2017 | 133.36 | 133.86 | 132.92 | 133.40 | 4,056,448 | -0.76(-0.57%) |
Feb 01, 2017 | 134.16 | 134.64 | 133.49 | 134.16 | 2,967,603 | +0.27(+0.20%) |
Jan 31, 2017 | 133.83 | 134.38 | 133.12 | 133.89 | 2,409,575 | -0.46(-0.34%) |
Jan 30, 2017 | 135.75 | 136.12 | 133.93 | 134.35 | 2,380,408 | -1.58(-1.16%) |
Jan 27, 2017 | 135.93 | 136.31 | 135.43 | 135.93 | 2,119,976 | +0.51(+0.37%) |
Jan 26, 2017 | 135.03 | 135.74 | 134.83 | 135.42 | 2,916,845 | +0.07(+0.05%) |
Jan 25, 2017 | 135.63 | 136.81 | 135.23 | 135.36 | 4,520,146 | +0.58(+0.43%) |
Jan 24, 2017 | 135.94 | 136.14 | 133.59 | 134.77 | 4,530,719 | -1.95(-1.42%) |
Jan 23, 2017 | 136.26 | 137.09 | 135.66 | 136.72 | 2,594,088 | +0.02(+0.01%) |
Jan 20, 2017 | 137.25 | 137.45 | 136.20 | 136.70 | 2,300,399 | -0.15(-0.11%) |
Jan 19, 2017 | 137.29 | 137.71 | 136.14 | 136.85 | 1,911,980 | +0.15(+0.11%) |
Jan 18, 2017 | 136.25 | 137.43 | 135.85 | 136.70 | 2,356,613 | +0.94(+0.69%) |
Jan 17, 2017 | 135.56 | 136.08 | 134.99 | 135.76 | 2,033,523 | -0.10(-0.07%) |
Jan 13, 2017 | 135.86 | 135.86 | 135.86 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 135.54 | 136.10 | 134.60 | 135.90 | 1,725,793 | -0.34(-0.25%) |
Jan 11, 2017 | 135.28 | 136.67 | 135.09 | 136.24 | 2,062,287 | +1.00(+0.74%) |
Jan 10, 2017 | 135.84 | 135.94 | 135.03 | 135.24 | 2,650,279 | -0.53(-0.39%) |
Jan 09, 2017 | 136.61 | 136.62 | 135.72 | 135.77 | 2,118,617 | -0.73(-0.54%) |
Jan 06, 2017 | 135.78 | 136.79 | 134.64 | 136.50 | 2,121,782 | +0.40(+0.29%) |
Jan 05, 2017 | 136.53 | 137.20 | 135.48 | 136.11 | 1,890,050 | -0.47(-0.34%) |
Jan 04, 2017 | 136.35 | 137.02 | 136.03 | 136.57 | 2,013,327 | +0.21(+0.15%) |
Jan 03, 2017 | 136.96 | 137.86 | 135.73 | 136.37 | 3,277,284 | -0.40(-0.29%) |
Dec 30, 2016 | 136.76 | 136.76 | 136.76 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 136.55 | 137.21 | 136.35 | 136.64 | 1,438,829 | +0.25(+0.19%) |
Dec 28, 2016 | 137.00 | 137.44 | 136.34 | 136.39 | 1,681,599 | -0.64(-0.47%) |
Dec 27, 2016 | 136.83 | 137.25 | 136.76 | 137.03 | 849,992 | +0.13(+0.09%) |
Dec 23, 2016 | 136.90 | 136.90 | 136.90 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 137.01 | 137.45 | 136.31 | 137.25 | 1,600,271 | +0.59(+0.43%) |
Dec 21, 2016 | 136.79 | 137.50 | 136.65 | 136.66 | 2,031,688 | -0.17(-0.12%) |
Dec 20, 2016 | 136.59 | 137.35 | 136.37 | 136.83 | 1,799,499 | +0.38(+0.27%) |
Dec 19, 2016 | 136.03 | 136.84 | 135.81 | 136.45 | 1,804,405 | +0.54(+0.40%) |
Dec 16, 2016 | 135.22 | 136.71 | 135.22 | 135.91 | 5,078,714 | +1.09(+0.81%) |
Dec 15, 2016 | 135.76 | 136.00 | 134.07 | 134.81 | 2,683,417 | -0.44(-0.33%) |
Dec 14, 2016 | 137.22 | 137.39 | 135.11 | 135.26 | 2,917,097 | -1.71(-1.25%) |
Dec 13, 2016 | 137.53 | 137.91 | 135.39 | 136.96 | 3,480,281 | -0.62(-0.45%) |
Dec 12, 2016 | 136.52 | 137.71 | 136.00 | 137.58 | 2,995,957 | +0.88(+0.64%) |
Dec 09, 2016 | 134.31 | 137.00 | 134.26 | 136.70 | 3,460,873 | +2.00(+1.48%) |
Dec 08, 2016 | 134.86 | 135.06 | 133.85 | 134.71 | 2,335,041 | -0.13(-0.10%) |
Dec 07, 2016 | 132.02 | 134.84 | 131.71 | 134.84 | 4,131,561 | +3.25(+2.47%) |
Dec 06, 2016 | 131.59 | 131.76 | 131.14 | 131.58 | 1,916,120 | +0.14(+0.10%) |
Dec 05, 2016 | 132.22 | 132.46 | 131.03 | 131.44 | 2,848,033 | -0.62(-0.47%) |
Dec 02, 2016 | 132.14 | 133.03 | 131.92 | 132.06 | 2,443,597 | -0.15(-0.12%) |