Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 142.91 | 143.50 | 142.59 | 142.62 | 2,524,610 | -0.43(-0.30%) |
Feb 27, 2017 | 143.50 | 143.53 | 142.63 | 143.04 | 1,821,223 | -0.38(-0.27%) |
Feb 24, 2017 | 142.98 | 144.19 | 142.58 | 143.43 | 2,778,370 | +0.17(+0.12%) |
Feb 23, 2017 | 142.28 | 143.46 | 142.13 | 143.26 | 3,132,999 | +0.88(+0.62%) |
Feb 22, 2017 | 140.36 | 142.44 | 140.11 | 142.38 | 3,725,040 | +2.04(+1.46%) |
Feb 21, 2017 | 139.89 | 140.53 | 139.32 | 140.34 | 2,268,800 | +0.32(+0.23%) |
Feb 17, 2017 | 140.01 | 140.01 | 140.01 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 139.10 | 140.41 | 138.99 | 140.37 | 2,827,655 | +1.31(+0.94%) |
Feb 15, 2017 | 137.99 | 139.16 | 137.87 | 139.06 | 2,303,497 | +0.98(+0.71%) |
Feb 14, 2017 | 137.52 | 138.39 | 137.36 | 138.08 | 2,677,852 | +0.44(+0.32%) |
Feb 13, 2017 | 136.76 | 137.91 | 136.30 | 137.64 | 2,538,028 | +1.54(+1.13%) |
Feb 10, 2017 | 135.57 | 136.55 | 135.49 | 136.10 | 1,831,282 | +0.62(+0.46%) |
Feb 09, 2017 | 134.49 | 135.76 | 134.49 | 135.48 | 2,642,962 | +0.84(+0.63%) |
Feb 08, 2017 | 133.53 | 135.04 | 133.44 | 134.64 | 2,821,921 | +1.00(+0.75%) |
Feb 07, 2017 | 133.88 | 134.13 | 133.18 | 133.64 | 1,639,862 | +0.50(+0.38%) |
Feb 06, 2017 | 132.39 | 133.98 | 132.23 | 133.14 | 2,134,187 | +0.05(+0.03%) |
Feb 03, 2017 | 132.43 | 133.29 | 132.19 | 133.09 | 3,710,020 | +0.65(+0.49%) |
Feb 02, 2017 | 132.40 | 132.89 | 131.96 | 132.44 | 4,085,930 | -0.75(-0.57%) |
Feb 01, 2017 | 133.19 | 133.67 | 132.53 | 133.19 | 2,989,172 | +0.27(+0.20%) |
Jan 31, 2017 | 132.87 | 133.41 | 132.16 | 132.93 | 2,427,088 | -0.46(-0.34%) |
Jan 30, 2017 | 134.77 | 135.14 | 132.97 | 133.38 | 2,397,709 | -1.57(-1.16%) |
Jan 27, 2017 | 134.95 | 135.33 | 134.46 | 134.95 | 2,135,384 | +0.50(+0.37%) |
Jan 26, 2017 | 134.06 | 134.76 | 133.85 | 134.45 | 2,938,045 | +0.07(+0.05%) |
Jan 25, 2017 | 134.65 | 135.82 | 134.26 | 134.38 | 4,552,999 | +0.58(+0.43%) |
Jan 24, 2017 | 134.96 | 135.16 | 132.62 | 133.80 | 4,563,649 | -1.93(-1.42%) |
Jan 23, 2017 | 135.28 | 136.10 | 134.68 | 135.73 | 2,612,942 | +0.01(+0.01%) |
Jan 20, 2017 | 136.26 | 136.46 | 135.22 | 135.72 | 2,317,118 | -0.14(-0.11%) |
Jan 19, 2017 | 136.29 | 136.71 | 135.16 | 135.86 | 1,925,876 | +0.14(+0.11%) |
Jan 18, 2017 | 135.27 | 136.44 | 134.87 | 135.72 | 2,373,741 | +0.94(+0.69%) |
Jan 17, 2017 | 134.58 | 135.10 | 134.01 | 134.78 | 2,048,303 | -0.10(-0.07%) |
Jan 13, 2017 | 134.88 | 134.88 | 134.88 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 134.56 | 135.12 | 133.63 | 134.92 | 1,738,336 | -0.34(-0.25%) |
Jan 11, 2017 | 134.30 | 135.69 | 134.12 | 135.26 | 2,077,276 | +1.00(+0.74%) |
Jan 10, 2017 | 134.86 | 134.96 | 134.06 | 134.26 | 2,669,541 | -0.52(-0.39%) |
Jan 09, 2017 | 135.63 | 135.63 | 134.74 | 134.79 | 2,134,015 | -0.73(-0.54%) |
Jan 06, 2017 | 134.81 | 135.80 | 133.67 | 135.52 | 2,137,203 | +0.40(+0.29%) |
Jan 05, 2017 | 135.54 | 136.21 | 134.50 | 135.12 | 1,903,787 | -0.46(-0.34%) |
Jan 04, 2017 | 135.37 | 136.03 | 135.05 | 135.59 | 2,027,960 | +0.20(+0.15%) |
Jan 03, 2017 | 135.98 | 136.87 | 134.75 | 135.38 | 3,301,103 | -0.39(-0.29%) |
Dec 30, 2016 | 135.78 | 135.78 | 135.78 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 135.56 | 136.22 | 135.37 | 135.66 | 1,449,286 | +0.25(+0.19%) |
Dec 28, 2016 | 136.01 | 136.45 | 135.36 | 135.41 | 1,693,821 | -0.64(-0.47%) |
Dec 27, 2016 | 135.85 | 136.26 | 135.78 | 136.04 | 856,170 | +0.13(+0.09%) |
Dec 23, 2016 | 135.91 | 135.91 | 135.91 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 136.02 | 136.46 | 135.33 | 136.26 | 1,611,902 | +0.59(+0.43%) |
Dec 21, 2016 | 135.80 | 136.51 | 135.66 | 135.67 | 2,046,454 | -0.17(-0.12%) |
Dec 20, 2016 | 135.60 | 136.36 | 135.39 | 135.84 | 1,812,577 | +0.37(+0.28%) |
Dec 19, 2016 | 135.05 | 135.85 | 134.83 | 135.47 | 1,817,520 | +0.54(+0.40%) |
Dec 16, 2016 | 134.25 | 135.72 | 134.24 | 134.93 | 5,115,626 | +1.09(+0.81%) |
Dec 15, 2016 | 134.78 | 135.02 | 133.10 | 133.84 | 2,702,920 | -0.44(-0.33%) |
Dec 14, 2016 | 136.23 | 136.40 | 134.14 | 134.28 | 2,938,299 | -1.70(-1.25%) |
Dec 13, 2016 | 136.54 | 136.91 | 134.41 | 135.98 | 3,505,575 | -0.62(-0.45%) |
Dec 12, 2016 | 135.53 | 136.72 | 135.02 | 136.59 | 3,017,732 | +0.87(+0.64%) |
Dec 09, 2016 | 133.34 | 136.01 | 133.29 | 135.72 | 3,486,027 | +1.98(+1.48%) |
Dec 08, 2016 | 133.88 | 134.09 | 132.89 | 133.73 | 2,352,012 | -0.13(-0.10%) |
Dec 07, 2016 | 131.07 | 133.87 | 130.76 | 133.86 | 4,161,589 | +3.23(+2.47%) |
Dec 06, 2016 | 130.65 | 130.81 | 130.20 | 130.63 | 1,930,046 | +0.14(+0.10%) |
Dec 05, 2016 | 131.26 | 131.50 | 130.09 | 130.49 | 2,868,733 | -0.62(-0.47%) |
Dec 02, 2016 | 131.19 | 132.07 | 130.97 | 131.11 | 2,461,358 | -0.15(-0.12%) |