Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 185.08 | 186.34 | 184.05 | 185.38 | 401,279 | +0.30(+0.16%) |
Feb 27, 2017 | 184.24 | 185.37 | 183.48 | 185.08 | 240,266 | +1.56(+0.85%) |
Feb 24, 2017 | 183.86 | 183.98 | 182.31 | 183.53 | 359,575 | +0.61(+0.33%) |
Feb 23, 2017 | 182.33 | 184.39 | 181.73 | 182.92 | 449,905 | +1.64(+0.91%) |
Feb 22, 2017 | 183.02 | 183.47 | 180.84 | 181.27 | 337,109 | -1.16(-0.64%) |
Feb 21, 2017 | 179.98 | 183.44 | 179.55 | 182.44 | 472,706 | +2.27(+1.26%) |
Feb 17, 2017 | 180.17 | 180.17 | 180.17 | 0 | +0.17(+0.10%) | |
Feb 16, 2017 | 177.84 | 180.42 | 177.78 | 179.99 | 382,745 | +1.94(+1.09%) |
Feb 15, 2017 | 177.32 | 179.02 | 174.95 | 178.06 | 450,769 | -0.47(-0.26%) |
Feb 14, 2017 | 177.58 | 178.71 | 175.63 | 178.53 | 393,899 | -0.54(-0.30%) |
Feb 13, 2017 | 180.40 | 180.63 | 177.48 | 179.07 | 418,914 | -1.32(-0.73%) |
Feb 10, 2017 | 178.22 | 181.35 | 178.22 | 180.39 | 498,954 | +1.45(+0.81%) |
Feb 09, 2017 | 180.44 | 180.58 | 178.52 | 178.94 | 378,428 | -1.20(-0.67%) |
Feb 08, 2017 | 176.99 | 180.56 | 176.97 | 180.14 | 450,954 | +3.25(+1.83%) |
Feb 07, 2017 | 176.17 | 177.53 | 175.71 | 176.90 | 476,020 | +0.62(+0.35%) |
Feb 06, 2017 | 176.04 | 177.65 | 174.91 | 176.27 | 448,703 | +0.07(+0.04%) |
Feb 03, 2017 | 176.01 | 178.17 | 172.51 | 176.20 | 986,065 | -2.57(-1.44%) |
Feb 02, 2017 | 175.45 | 180.14 | 175.45 | 178.78 | 488,687 | +3.65(+2.08%) |
Feb 01, 2017 | 177.02 | 179.35 | 174.99 | 175.13 | 397,630 | -2.04(-1.15%) |
Jan 31, 2017 | 176.64 | 178.60 | 176.06 | 177.17 | 633,556 | +0.84(+0.48%) |
Jan 30, 2017 | 177.90 | 179.09 | 176.20 | 176.33 | 485,066 | -1.71(-0.96%) |
Jan 27, 2017 | 178.68 | 179.37 | 177.11 | 178.04 | 346,654 | +0.02(+0.01%) |
Jan 26, 2017 | 178.74 | 179.85 | 177.61 | 178.02 | 400,156 | -0.37(-0.21%) |
Jan 25, 2017 | 178.95 | 179.37 | 177.32 | 178.39 | 401,701 | -0.68(-0.38%) |
Jan 24, 2017 | 181.50 | 183.15 | 178.34 | 179.07 | 593,991 | -3.48(-1.90%) |
Jan 23, 2017 | 181.42 | 183.09 | 180.62 | 182.55 | 677,680 | +2.03(+1.12%) |
Jan 20, 2017 | 179.28 | 181.44 | 178.51 | 180.52 | 495,542 | +1.48(+0.82%) |
Jan 19, 2017 | 179.47 | 180.23 | 178.38 | 179.04 | 577,033 | -0.97(-0.54%) |
Jan 18, 2017 | 181.62 | 181.91 | 179.87 | 180.01 | 478,030 | -1.33(-0.73%) |
Jan 17, 2017 | 180.06 | 182.64 | 180.06 | 181.34 | 495,202 | +1.25(+0.69%) |
Jan 13, 2017 | 180.09 | 180.09 | 180.09 | 0 | -0.34(-0.19%) | |
Jan 12, 2017 | 179.04 | 180.65 | 177.23 | 180.43 | 489,028 | +1.23(+0.69%) |
Jan 11, 2017 | 181.83 | 182.52 | 179.12 | 179.20 | 494,344 | -2.55(-1.40%) |
Jan 10, 2017 | 181.67 | 182.69 | 180.50 | 181.75 | 560,146 | -0.50(-0.27%) |
Jan 09, 2017 | 184.80 | 185.13 | 182.11 | 182.25 | 319,602 | -2.38(-1.29%) |
Jan 06, 2017 | 183.72 | 185.44 | 182.83 | 184.62 | 364,118 | +0.77(+0.42%) |
Jan 05, 2017 | 181.42 | 183.96 | 178.81 | 183.85 | 545,896 | +1.37(+0.75%) |
Jan 04, 2017 | 181.74 | 184.08 | 179.94 | 182.48 | 513,442 | +1.41(+0.78%) |
Jan 03, 2017 | 184.67 | 184.67 | 179.59 | 181.08 | 577,135 | -2.57(-1.40%) |
Dec 30, 2016 | 183.64 | 183.64 | 183.64 | 0 | +2.35(+1.30%) | |
Dec 29, 2016 | 179.93 | 182.21 | 179.25 | 181.29 | 433,856 | +1.56(+0.87%) |
Dec 28, 2016 | 180.05 | 180.05 | 178.26 | 179.73 | 342,837 | -0.11(-0.06%) |
Dec 27, 2016 | 181.10 | 182.06 | 179.65 | 179.84 | 300,594 | -1.08(-0.60%) |
Dec 23, 2016 | 180.93 | 180.93 | 180.93 | 0 | +0.85(+0.47%) | |
Dec 22, 2016 | 177.91 | 180.47 | 176.98 | 180.08 | 607,294 | +1.58(+0.88%) |
Dec 21, 2016 | 180.25 | 181.18 | 178.09 | 178.50 | 652,603 | -1.59(-0.88%) |
Dec 20, 2016 | 179.52 | 181.66 | 178.55 | 180.09 | 591,016 | +0.49(+0.28%) |
Dec 19, 2016 | 178.60 | 181.44 | 178.31 | 179.60 | 674,999 | +1.55(+0.87%) |
Dec 16, 2016 | 175.19 | 179.20 | 175.12 | 178.05 | 1,124,351 | +4.33(+2.49%) |
Dec 15, 2016 | 172.21 | 176.03 | 171.05 | 173.72 | 626,617 | +1.34(+0.78%) |
Dec 14, 2016 | 171.88 | 174.03 | 169.98 | 172.38 | 814,576 | +0.60(+0.35%) |
Dec 13, 2016 | 172.42 | 173.33 | 170.55 | 171.77 | 438,839 | +0.05(+0.03%) |
Dec 12, 2016 | 170.99 | 173.15 | 170.66 | 171.73 | 435,084 | +0.15(+0.09%) |
Dec 09, 2016 | 172.28 | 174.46 | 170.89 | 171.58 | 376,657 | -0.37(-0.21%) |
Dec 08, 2016 | 170.08 | 173.00 | 168.74 | 171.95 | 440,137 | +1.22(+0.72%) |
Dec 07, 2016 | 168.11 | 171.03 | 167.80 | 170.72 | 524,131 | +2.74(+1.63%) |
Dec 06, 2016 | 168.06 | 169.75 | 166.93 | 167.99 | 421,239 | +0.15(+0.09%) |
Dec 05, 2016 | 168.11 | 168.78 | 166.60 | 167.84 | 440,146 | -0.41(-0.24%) |
Dec 02, 2016 | 167.49 | 170.69 | 166.78 | 168.24 | 395,760 | +1.78(+1.07%) |