Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 143.30 | 143.57 | 141.85 | 142.13 | 3,860,149 | -1.28(-0.89%) |
Feb 27, 2017 | 143.12 | 143.92 | 142.38 | 143.41 | 3,905,918 | +0.16(+0.11%) |
Feb 24, 2017 | 141.88 | 143.55 | 141.55 | 143.25 | 3,302,714 | +0.47(+0.33%) |
Feb 23, 2017 | 144.45 | 144.49 | 141.52 | 142.78 | 4,666,313 | -1.08(-0.75%) |
Feb 22, 2017 | 142.92 | 144.00 | 142.26 | 143.86 | 3,480,024 | +1.26(+0.88%) |
Feb 21, 2017 | 142.99 | 143.37 | 141.81 | 142.60 | 3,568,754 | +0.38(+0.27%) |
Feb 17, 2017 | 142.22 | 142.22 | 142.22 | 0 | +0.21(+0.15%) | |
Feb 16, 2017 | 142.42 | 142.44 | 141.07 | 142.01 | 2,845,191 | -0.26(-0.18%) |
Feb 15, 2017 | 140.72 | 142.42 | 140.65 | 142.27 | 5,296,165 | +1.45(+1.03%) |
Feb 14, 2017 | 143.20 | 144.11 | 140.05 | 140.82 | 8,366,329 | -2.38(-1.66%) |
Feb 13, 2017 | 145.19 | 145.95 | 143.05 | 143.20 | 4,788,916 | -1.62(-1.12%) |
Feb 10, 2017 | 144.68 | 145.30 | 143.98 | 144.82 | 6,171,936 | +0.68(+0.47%) |
Feb 09, 2017 | 144.98 | 145.05 | 143.58 | 144.14 | 4,550,681 | -0.60(-0.41%) |
Feb 08, 2017 | 143.57 | 145.07 | 142.56 | 144.74 | 6,881,141 | +0.74(+0.51%) |
Feb 07, 2017 | 141.49 | 144.28 | 141.05 | 144.00 | 8,551,739 | +3.03(+2.15%) |
Feb 06, 2017 | 140.00 | 141.00 | 139.16 | 140.97 | 3,546,359 | +0.72(+0.51%) |
Feb 03, 2017 | 139.51 | 140.64 | 139.10 | 140.25 | 3,512,568 | +1.05(+0.75%) |
Feb 02, 2017 | 140.61 | 141.04 | 139.05 | 139.20 | 3,459,634 | -1.58(-1.12%) |
Feb 01, 2017 | 141.20 | 142.41 | 139.30 | 140.78 | 6,029,848 | +0.07(+0.05%) |
Jan 31, 2017 | 140.55 | 141.80 | 139.70 | 140.71 | 4,408,531 | -0.51(-0.36%) |
Jan 30, 2017 | 141.77 | 141.97 | 138.80 | 141.22 | 8,117,528 | -1.23(-0.86%) |
Jan 27, 2017 | 139.46 | 142.49 | 139.00 | 142.45 | 8,323,866 | +3.49(+2.51%) |
Jan 26, 2017 | 140.45 | 141.21 | 138.51 | 138.96 | 6,037,298 | -0.56(-0.40%) |
Jan 25, 2017 | 140.80 | 141.39 | 139.05 | 139.52 | 7,609,876 | -0.59(-0.42%) |
Jan 24, 2017 | 138.11 | 140.93 | 137.03 | 140.11 | 7,748,073 | +2.72(+1.98%) |
Jan 23, 2017 | 138.65 | 139.49 | 137.31 | 137.39 | 7,429,716 | -1.21(-0.87%) |
Jan 20, 2017 | 139.36 | 140.79 | 137.66 | 138.60 | 9,497,394 | +0.19(+0.14%) |
Jan 19, 2017 | 142.01 | 143.46 | 138.25 | 138.41 | 23,187,378 | +5.15(+3.86%) |
Jan 18, 2017 | 133.21 | 133.65 | 131.06 | 133.26 | 15,934,708 | +0.37(+0.28%) |
Jan 17, 2017 | 135.04 | 135.40 | 132.09 | 132.89 | 12,209,796 | -0.81(-0.61%) |
Jan 13, 2017 | 133.70 | 133.70 | 133.70 | 0 | +4.52(+3.50%) | |
Jan 12, 2017 | 130.63 | 130.85 | 128.50 | 129.18 | 5,388,263 | -1.32(-1.01%) |
Jan 11, 2017 | 130.91 | 131.50 | 129.25 | 130.50 | 5,613,957 | +0.61(+0.47%) |
Jan 10, 2017 | 131.27 | 132.22 | 129.29 | 129.89 | 5,982,480 | -1.06(-0.81%) |
Jan 09, 2017 | 131.48 | 131.99 | 129.89 | 130.95 | 5,769,958 | -0.12(-0.09%) |
Jan 06, 2017 | 132.08 | 133.88 | 129.81 | 131.07 | 10,657,878 | -0.74(-0.56%) |
Jan 05, 2017 | 129.22 | 132.75 | 128.90 | 131.81 | 10,181,763 | +2.40(+1.85%) |
Jan 04, 2017 | 127.49 | 130.17 | 126.55 | 129.41 | 7,834,297 | +1.92(+1.51%) |
Jan 03, 2017 | 124.96 | 128.19 | 124.31 | 127.49 | 9,435,366 | +3.69(+2.98%) |
Dec 30, 2016 | 123.80 | 123.80 | 123.80 | 0 | -1.53(-1.22%) | |
Dec 29, 2016 | 125.95 | 126.12 | 124.20 | 125.33 | 3,444,391 | -0.56(-0.44%) |
Dec 28, 2016 | 129.07 | 129.07 | 125.76 | 125.89 | 4,387,082 | -2.46(-1.92%) |
Dec 27, 2016 | 126.24 | 129.05 | 125.70 | 128.35 | 5,284,422 | +2.76(+2.20%) |
Dec 23, 2016 | 125.59 | 125.59 | 125.59 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 126.84 | 127.50 | 125.18 | 125.58 | 4,161,310 | -0.92(-0.73%) |
Dec 21, 2016 | 125.53 | 127.74 | 125.00 | 126.50 | 6,513,714 | +1.38(+1.10%) |
Dec 20, 2016 | 125.46 | 126.30 | 124.64 | 125.12 | 3,935,541 | -0.33(-0.26%) |
Dec 19, 2016 | 124.30 | 126.44 | 122.87 | 125.45 | 4,863,805 | +1.23(+0.99%) |
Dec 16, 2016 | 126.39 | 126.68 | 124.01 | 124.22 | 7,867,975 | -0.78(-0.62%) |
Dec 15, 2016 | 123.44 | 127.43 | 122.95 | 125.00 | 7,375,174 | +1.56(+1.26%) |
Dec 14, 2016 | 123.43 | 124.40 | 122.50 | 123.44 | 6,106,439 | -0.34(-0.27%) |
Dec 13, 2016 | 123.51 | 125.09 | 122.78 | 123.78 | 5,531,607 | +0.95(+0.77%) |
Dec 12, 2016 | 122.84 | 124.03 | 122.30 | 122.83 | 3,912,470 | -0.05(-0.04%) |
Dec 09, 2016 | 123.78 | 124.30 | 121.73 | 122.88 | 4,700,783 | -0.36(-0.29%) |
Dec 08, 2016 | 125.40 | 126.35 | 122.16 | 123.24 | 8,985,790 | -2.15(-1.71%) |
Dec 07, 2016 | 124.48 | 125.75 | 123.25 | 125.39 | 8,188,888 | +0.82(+0.66%) |
Dec 06, 2016 | 120.10 | 124.79 | 119.42 | 124.57 | 11,500,555 | +5.41(+4.54%) |
Dec 05, 2016 | 120.73 | 120.75 | 118.40 | 119.16 | 7,624,863 | -1.65(-1.37%) |
Dec 02, 2016 | 116.75 | 120.98 | 116.75 | 120.81 | 8,953,590 | +3.59(+3.06%) |