Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 136.65 | 136.66 | 134.61 | 135.40 | 16,117,855 | -0.87(-0.64%) |
Feb 27, 2017 | 135.12 | 137.04 | 134.88 | 136.26 | 14,316,551 | +0.97(+0.72%) |
Feb 24, 2017 | 134.02 | 135.48 | 134.02 | 135.30 | 12,639,138 | +0.08(+0.06%) |
Feb 23, 2017 | 135.75 | 135.98 | 134.19 | 135.22 | 18,432,930 | -0.76(-0.56%) |
Feb 22, 2017 | 133.46 | 136.65 | 133.32 | 135.98 | 27,371,900 | +2.40(+1.80%) |
Feb 21, 2017 | 133.36 | 133.46 | 132.76 | 133.58 | 14,761,929 | +0.19(+0.14%) |
Feb 17, 2017 | 133.39 | 133.39 | 133.39 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 132.93 | 133.73 | 132.88 | 133.70 | 12,838,373 | +0.40(+0.30%) |
Feb 15, 2017 | 133.31 | 133.56 | 132.52 | 133.30 | 13,233,239 | -0.41(-0.31%) |
Feb 14, 2017 | 133.96 | 134.09 | 132.41 | 133.71 | 14,369,699 | -0.20(-0.15%) |
Feb 13, 2017 | 134.55 | 134.55 | 133.56 | 133.91 | 13,530,032 | -0.14(-0.10%) |
Feb 10, 2017 | 133.96 | 134.80 | 133.54 | 134.05 | 15,077,920 | +0.05(+0.04%) |
Feb 09, 2017 | 134.35 | 134.36 | 133.17 | 134.00 | 16,479,825 | -0.06(-0.04%) |
Feb 08, 2017 | 132.46 | 134.30 | 132.30 | 134.06 | 22,404,082 | +2.36(+1.79%) |
Feb 07, 2017 | 132.10 | 132.86 | 131.52 | 131.70 | 14,603,739 | -0.22(-0.17%) |
Feb 06, 2017 | 130.84 | 131.92 | 130.16 | 131.92 | 17,058,600 | +1.08(+0.82%) |
Feb 03, 2017 | 131.10 | 132.71 | 130.62 | 130.84 | 24,831,208 | +0.14(+0.11%) |
Feb 02, 2017 | 133.08 | 135.35 | 130.26 | 130.70 | 54,379,796 | -2.39(-1.79%) |
Feb 01, 2017 | 132.11 | 133.35 | 130.54 | 133.09 | 49,392,680 | +2.91(+2.23%) |
Jan 31, 2017 | 130.03 | 130.52 | 129.38 | 130.18 | 19,753,248 | -0.66(-0.50%) |
Jan 30, 2017 | 131.44 | 131.44 | 129.46 | 130.84 | 18,957,368 | -1.20(-0.91%) |
Jan 27, 2017 | 132.54 | 132.81 | 130.94 | 132.04 | 19,560,246 | -0.60(-0.45%) |
Jan 26, 2017 | 131.49 | 132.99 | 131.30 | 132.64 | 20,013,696 | +1.30(+0.99%) |
Jan 25, 2017 | 129.86 | 131.60 | 129.63 | 131.34 | 18,770,544 | +2.11(+1.63%) |
Jan 24, 2017 | 129.24 | 129.76 | 128.24 | 129.23 | 15,159,839 | +0.44(+0.34%) |
Jan 23, 2017 | 127.17 | 129.11 | 126.81 | 128.79 | 16,595,138 | +1.89(+1.49%) |
Jan 20, 2017 | 127.96 | 128.34 | 126.65 | 126.91 | 19,117,486 | -0.51(-0.40%) |
Jan 19, 2017 | 128.09 | 128.21 | 127.34 | 127.42 | 12,187,572 | -0.37(-0.29%) |
Jan 18, 2017 | 128.27 | 128.29 | 126.71 | 127.78 | 13,135,198 | +0.05(+0.04%) |
Jan 17, 2017 | 127.90 | 128.20 | 127.27 | 127.73 | 15,306,316 | -0.47(-0.37%) |
Jan 13, 2017 | 128.20 | 128.20 | 128.20 | 0 | +1.72(+1.36%) | |
Jan 12, 2017 | 125.48 | 126.60 | 124.67 | 126.49 | 18,623,058 | +0.53(+0.42%) |
Jan 11, 2017 | 124.22 | 125.99 | 123.93 | 125.96 | 18,358,480 | +1.74(+1.40%) |
Jan 10, 2017 | 124.69 | 125.37 | 124.15 | 124.22 | 17,329,940 | -0.55(-0.44%) |
Jan 09, 2017 | 123.42 | 125.30 | 122.91 | 124.77 | 22,899,000 | +1.49(+1.21%) |
Jan 06, 2017 | 120.85 | 123.75 | 119.91 | 123.28 | 28,575,550 | +2.74(+2.27%) |
Jan 05, 2017 | 118.73 | 120.82 | 118.20 | 120.54 | 19,499,194 | +1.98(+1.67%) |
Jan 04, 2017 | 117.42 | 119.53 | 117.18 | 118.56 | 19,621,084 | +1.83(+1.57%) |
Jan 03, 2017 | 115.91 | 117.72 | 115.39 | 116.74 | 20,659,504 | +1.81(+1.57%) |
Dec 30, 2016 | 114.93 | 114.93 | 114.93 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 116.88 | 117.41 | 115.94 | 116.23 | 9,939,970 | -0.57(-0.49%) |
Dec 28, 2016 | 118.06 | 118.12 | 116.53 | 116.80 | 12,093,365 | -1.09(-0.92%) |
Dec 27, 2016 | 116.84 | 118.55 | 116.74 | 117.89 | 12,054,573 | +0.74(+0.63%) |
Dec 23, 2016 | 117.15 | 117.15 | 117.15 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.73 | 118.86 | 116.81 | 117.28 | 16,261,849 | -1.64(-1.38%) |
Dec 21, 2016 | 118.79 | 119.07 | 118.35 | 118.91 | 10,770,038 | -0.05(-0.04%) |
Dec 20, 2016 | 119.37 | 119.64 | 118.67 | 118.96 | 13,691,394 | -0.15(-0.13%) |
Dec 19, 2016 | 119.72 | 120.23 | 118.38 | 119.11 | 15,905,067 | -0.63(-0.53%) |
Dec 16, 2016 | 120.77 | 121.37 | 119.14 | 119.74 | 25,351,170 | -0.70(-0.58%) |
Dec 15, 2016 | 119.95 | 122.37 | 119.50 | 120.44 | 20,154,752 | +0.36(+0.30%) |
Dec 14, 2016 | 119.87 | 121.56 | 118.72 | 120.08 | 25,926,580 | -0.10(-0.08%) |
Dec 13, 2016 | 117.73 | 121.39 | 117.48 | 120.18 | 29,607,716 | +2.54(+2.16%) |
Dec 12, 2016 | 119.09 | 119.11 | 117.53 | 117.64 | 17,815,686 | -1.91(-1.60%) |
Dec 09, 2016 | 119.09 | 119.80 | 118.82 | 119.55 | 17,483,266 | +0.77(+0.65%) |
Dec 08, 2016 | 117.86 | 119.37 | 117.52 | 118.78 | 22,453,878 | +0.96(+0.81%) |
Dec 07, 2016 | 116.88 | 117.83 | 116.45 | 117.83 | 21,925,460 | +0.64(+0.55%) |
Dec 06, 2016 | 117.56 | 117.67 | 116.21 | 117.19 | 19,111,716 | -0.12(-0.10%) |
Dec 05, 2016 | 115.83 | 117.44 | 114.95 | 117.31 | 20,152,686 | +2.03(+1.76%) |
Dec 02, 2016 | 114.99 | 116.36 | 114.18 | 115.28 | 25,096,964 | +0.30(+0.26%) |