Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 141.15 | 143.39 | 141.12 | 142.01 | 4,186,108 | +0.32(+0.23%) |
Feb 27, 2017 | 140.14 | 141.80 | 139.74 | 141.69 | 3,543,328 | +1.26(+0.90%) |
Feb 24, 2017 | 139.40 | 140.55 | 138.76 | 140.43 | 3,328,103 | +0.44(+0.32%) |
Feb 23, 2017 | 138.97 | 139.98 | 138.28 | 139.98 | 2,723,820 | +1.13(+0.81%) |
Feb 22, 2017 | 140.54 | 138.28 | 138.86 | 3,206,890 | -0.43(-0.31%) | |
Feb 21, 2017 | 139.05 | 139.57 | 138.25 | 139.28 | 4,899,142 | -0.12(-0.09%) |
Feb 17, 2017 | 139.40 | 139.40 | 139.40 | 0 | +0.95(+0.69%) | |
Feb 16, 2017 | 138.01 | 138.50 | 137.00 | 138.46 | 3,307,079 | +0.26(+0.19%) |
Feb 15, 2017 | 134.60 | 138.37 | 134.34 | 138.20 | 5,045,216 | +3.01(+2.23%) |
Feb 14, 2017 | 134.40 | 135.21 | 133.19 | 135.19 | 3,873,988 | +0.31(+0.23%) |
Feb 13, 2017 | 134.92 | 135.36 | 134.09 | 134.88 | 4,476,031 | +0.74(+0.55%) |
Feb 10, 2017 | 134.06 | 134.47 | 133.45 | 134.13 | 3,668,890 | +0.34(+0.25%) |
Feb 09, 2017 | 132.43 | 134.06 | 132.22 | 133.80 | 5,358,801 | -0.52(-0.39%) |
Feb 08, 2017 | 133.02 | 134.50 | 132.88 | 134.32 | 4,366,562 | +1.04(+0.78%) |
Feb 07, 2017 | 133.42 | 133.99 | 132.31 | 133.28 | 4,484,793 | +0.19(+0.14%) |
Feb 06, 2017 | 132.77 | 133.34 | 131.93 | 133.09 | 5,493,564 | -0.76(-0.57%) |
Feb 03, 2017 | 132.71 | 134.10 | 131.71 | 133.85 | 9,220,465 | +6.35(+4.98%) |
Feb 02, 2017 | 127.61 | 127.78 | 125.36 | 127.50 | 5,557,453 | -0.07(-0.06%) |
Feb 01, 2017 | 126.70 | 127.63 | 125.47 | 127.57 | 4,911,004 | +2.39(+1.91%) |
Jan 31, 2017 | 122.80 | 125.40 | 122.36 | 125.18 | 4,187,338 | +1.80(+1.46%) |
Jan 30, 2017 | 125.52 | 125.58 | 122.85 | 123.38 | 4,699,109 | -2.18(-1.74%) |
Jan 27, 2017 | 122.42 | 125.83 | 122.06 | 125.56 | 6,114,551 | +3.34(+2.73%) |
Jan 26, 2017 | 123.84 | 124.47 | 122.16 | 122.22 | 4,213,472 | -0.90(-0.73%) |
Jan 25, 2017 | 121.86 | 123.69 | 121.26 | 123.12 | 4,358,930 | +1.80(+1.48%) |
Jan 24, 2017 | 122.09 | 122.24 | 120.14 | 121.32 | 3,789,481 | -0.70(-0.57%) |
Jan 23, 2017 | 123.20 | 123.48 | 121.76 | 122.02 | 3,076,733 | -1.56(-1.26%) |
Jan 20, 2017 | 123.61 | 124.12 | 122.89 | 123.57 | 3,839,282 | +0.69(+0.57%) |
Jan 19, 2017 | 123.94 | 124.39 | 122.44 | 122.88 | 3,219,214 | -1.57(-1.26%) |
Jan 18, 2017 | 124.39 | 124.59 | 123.44 | 124.45 | 3,044,944 | +0.77(+0.63%) |
Jan 17, 2017 | 123.95 | 124.73 | 122.66 | 123.68 | 4,261,656 | -1.05(-0.85%) |
Jan 13, 2017 | 124.73 | 124.73 | 124.73 | 0 | +0.61(+0.49%) | |
Jan 12, 2017 | 124.19 | 124.75 | 123.48 | 124.12 | 4,048,663 | -1.01(-0.80%) |
Jan 11, 2017 | 127.16 | 127.16 | 123.48 | 125.13 | 6,029,218 | -1.71(-1.35%) |
Jan 10, 2017 | 126.62 | 127.14 | 125.63 | 126.84 | 4,160,645 | -0.06(-0.05%) |
Jan 09, 2017 | 125.44 | 126.99 | 125.14 | 126.90 | 5,314,638 | +1.65(+1.31%) |
Jan 06, 2017 | 127.73 | 128.63 | 125.17 | 125.26 | 12,390,475 | +3.04(+2.48%) |
Jan 05, 2017 | 122.02 | 122.56 | 121.05 | 122.22 | 4,289,526 | +0.09(+0.07%) |
Jan 04, 2017 | 121.51 | 122.81 | 121.26 | 122.14 | 4,937,954 | +1.71(+1.42%) |
Jan 03, 2017 | 118.13 | 120.64 | 117.54 | 120.42 | 4,552,099 | +3.61(+3.09%) |
Dec 30, 2016 | 116.81 | 116.81 | 116.81 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 117.74 | 118.80 | 117.74 | 118.07 | 2,072,071 | +0.09(+0.07%) |
Dec 28, 2016 | 118.75 | 119.16 | 117.73 | 117.98 | 2,257,949 | -0.55(-0.46%) |
Dec 27, 2016 | 118.06 | 119.93 | 118.06 | 118.53 | 2,429,146 | +0.65(+0.55%) |
Dec 23, 2016 | 117.88 | 117.88 | 117.88 | 0 | +0.95(+0.81%) | |
Dec 22, 2016 | 116.89 | 117.13 | 115.94 | 116.93 | 2,279,062 | +0.15(+0.13%) |
Dec 21, 2016 | 117.50 | 117.94 | 116.41 | 116.78 | 3,118,325 | -0.84(-0.71%) |
Dec 20, 2016 | 117.30 | 118.24 | 117.02 | 117.62 | 3,273,597 | -0.42(-0.35%) |
Dec 19, 2016 | 119.64 | 120.12 | 117.61 | 118.04 | 3,772,260 | -1.30(-1.09%) |
Dec 16, 2016 | 120.58 | 120.81 | 118.89 | 119.34 | 7,956,532 | -0.82(-0.68%) |
Dec 15, 2016 | 119.19 | 120.22 | 118.87 | 120.15 | 3,692,887 | +1.36(+1.14%) |
Dec 14, 2016 | 118.37 | 119.48 | 117.78 | 118.80 | 4,001,081 | +0.26(+0.22%) |
Dec 13, 2016 | 117.29 | 119.82 | 117.08 | 118.54 | 5,325,462 | +2.09(+1.79%) |
Dec 12, 2016 | 114.19 | 116.68 | 114.08 | 116.45 | 4,142,823 | +1.84(+1.61%) |
Dec 09, 2016 | 113.05 | 115.51 | 112.65 | 114.61 | 5,805,171 | +2.28(+2.03%) |
Dec 08, 2016 | 112.52 | 112.73 | 110.92 | 112.32 | 5,491,117 | -0.48(-0.42%) |
Dec 07, 2016 | 114.66 | 114.95 | 111.58 | 112.80 | 8,800,679 | -3.13(-2.70%) |
Dec 06, 2016 | 116.49 | 116.64 | 115.27 | 115.94 | 3,002,740 | -0.14(-0.12%) |
Dec 05, 2016 | 116.21 | 116.94 | 114.82 | 116.08 | 4,821,793 | +1.02(+0.89%) |
Dec 02, 2016 | 113.68 | 115.78 | 113.05 | 115.06 | 4,402,440 | +1.29(+1.14%) |