Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 138.51 | 138.51 | 137.12 | 137.44 | 11,150 | -1.60(-1.15%) |
Feb 27, 2017 | 137.17 | 139.61 | 136.56 | 139.03 | 34,392 | +1.45(+1.06%) |
Feb 24, 2017 | 136.74 | 137.58 | 136.57 | 137.58 | 56,063 | +0.33(+0.24%) |
Feb 23, 2017 | 136.68 | 137.59 | 135.93 | 137.25 | 25,179 | +0.76(+0.55%) |
Feb 22, 2017 | 136.93 | 137.36 | 136.40 | 136.50 | 12,756 | -0.46(-0.34%) |
Feb 21, 2017 | 137.53 | 137.61 | 136.39 | 136.96 | 22,553 | -0.44(-0.32%) |
Feb 17, 2017 | 137.39 | 137.39 | 137.39 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.74 | 137.75 | 135.80 | 136.82 | 19,650 | -0.77(-0.56%) |
Feb 15, 2017 | 135.15 | 137.77 | 135.15 | 137.59 | 19,957 | +2.14(+1.58%) |
Feb 14, 2017 | 133.65 | 135.74 | 133.62 | 135.45 | 60,089 | +1.70(+1.27%) |
Feb 13, 2017 | 133.50 | 134.34 | 133.35 | 133.74 | 29,881 | +0.39(+0.30%) |
Feb 10, 2017 | 133.28 | 133.81 | 132.82 | 133.35 | 11,278 | +0.40(+0.30%) |
Feb 09, 2017 | 132.18 | 133.52 | 132.18 | 132.95 | 87,036 | +0.95(+0.72%) |
Feb 08, 2017 | 130.11 | 132.52 | 130.03 | 132.00 | 92,932 | +1.46(+1.12%) |
Feb 07, 2017 | 131.50 | 131.91 | 130.32 | 130.53 | 26,353 | -0.84(-0.64%) |
Feb 06, 2017 | 130.55 | 131.39 | 130.25 | 131.38 | 17,483 | +0.62(+0.47%) |
Feb 03, 2017 | 130.08 | 130.80 | 129.02 | 130.76 | 22,846 | +1.24(+0.96%) |
Feb 02, 2017 | 127.89 | 129.52 | 127.89 | 129.52 | 21,184 | +1.30(+1.01%) |
Feb 01, 2017 | 127.22 | 128.22 | 126.97 | 128.22 | 27,844 | +1.13(+0.89%) |
Jan 31, 2017 | 123.21 | 127.27 | 123.00 | 127.09 | 47,152 | +3.10(+2.50%) |
Jan 30, 2017 | 124.66 | 124.90 | 123.32 | 123.99 | 26,875 | -0.92(-0.73%) |
Jan 27, 2017 | 124.34 | 125.34 | 124.26 | 124.90 | 75,226 | +1.02(+0.82%) |
Jan 26, 2017 | 124.54 | 124.98 | 123.87 | 123.88 | 61,267 | -0.95(-0.76%) |
Jan 25, 2017 | 124.22 | 125.02 | 123.91 | 124.83 | 45,135 | +0.84(+0.68%) |
Jan 24, 2017 | 125.19 | 125.19 | 123.16 | 123.99 | 98,437 | -1.08(-0.86%) |
Jan 23, 2017 | 125.73 | 125.95 | 124.95 | 125.06 | 47,004 | -0.83(-0.66%) |
Jan 20, 2017 | 126.98 | 126.98 | 125.85 | 125.89 | 41,682 | -1.25(-0.98%) |
Jan 19, 2017 | 128.33 | 128.33 | 127.04 | 127.14 | 20,533 | -1.27(-0.99%) |
Jan 18, 2017 | 128.32 | 128.50 | 127.38 | 128.41 | 50,822 | +0.60(+0.47%) |
Jan 17, 2017 | 129.25 | 129.25 | 127.55 | 127.81 | 25,578 | -2.19(-1.68%) |
Jan 13, 2017 | 130.00 | 130.00 | 130.00 | 0 | +0.58(+0.45%) | |
Jan 12, 2017 | 128.24 | 129.79 | 128.11 | 129.41 | 229,047 | +0.21(+0.16%) |
Jan 11, 2017 | 132.23 | 132.23 | 127.70 | 129.21 | 41,710 | -2.87(-2.17%) |
Jan 10, 2017 | 132.70 | 132.78 | 131.71 | 132.08 | 37,311 | -0.60(-0.45%) |
Jan 09, 2017 | 132.74 | 133.45 | 132.48 | 132.68 | 27,577 | +1.34(+1.02%) |
Jan 06, 2017 | 131.84 | 132.05 | 131.32 | 131.33 | 11,478 | -0.41(-0.31%) |
Jan 05, 2017 | 131.38 | 131.92 | 130.66 | 131.74 | 288,123 | +0.34(+0.26%) |
Jan 04, 2017 | 129.22 | 131.73 | 129.22 | 131.40 | 317,420 | +2.52(+1.96%) |
Jan 03, 2017 | 127.83 | 128.94 | 127.08 | 128.88 | 16,289 | +2.06(+1.63%) |
Dec 30, 2016 | 126.82 | 126.82 | 126.82 | 0 | +0.64(+0.50%) | |
Dec 29, 2016 | 125.97 | 126.56 | 125.83 | 126.18 | 34,704 | +0.24(+0.19%) |
Dec 28, 2016 | 127.31 | 127.34 | 125.81 | 125.94 | 48,678 | -1.45(-1.14%) |
Dec 27, 2016 | 128.24 | 128.83 | 127.39 | 127.39 | 13,006 | -0.52(-0.41%) |
Dec 23, 2016 | 127.92 | 127.92 | 127.92 | 0 | +2.83(+2.27%) | |
Dec 22, 2016 | 125.96 | 125.96 | 124.89 | 125.08 | 28,604 | -0.83(-0.66%) |
Dec 21, 2016 | 127.18 | 127.39 | 125.91 | 125.91 | 63,137 | -1.28(-1.00%) |
Dec 20, 2016 | 127.46 | 127.61 | 126.66 | 127.18 | 43,098 | +0.07(+0.06%) |
Dec 19, 2016 | 127.41 | 128.57 | 126.86 | 127.11 | 41,762 | -0.19(-0.15%) |
Dec 16, 2016 | 126.69 | 127.74 | 125.93 | 127.30 | 27,140 | +1.40(+1.12%) |
Dec 15, 2016 | 125.49 | 126.30 | 125.47 | 125.89 | 25,611 | +0.82(+0.66%) |
Dec 14, 2016 | 125.55 | 126.54 | 124.26 | 125.07 | 53,282 | -0.45(-0.36%) |
Dec 13, 2016 | 124.78 | 125.67 | 124.78 | 125.52 | 51,871 | +1.41(+1.13%) |
Dec 12, 2016 | 124.20 | 124.79 | 123.92 | 124.11 | 131,000 | -0.14(-0.12%) |
Dec 09, 2016 | 123.59 | 125.44 | 122.75 | 124.26 | 39,114 | +1.42(+1.16%) |
Dec 08, 2016 | 122.08 | 122.96 | 120.86 | 122.83 | 83,072 | -0.27(-0.22%) |
Dec 07, 2016 | 123.87 | 123.87 | 121.00 | 123.10 | 65,954 | -2.39(-1.90%) |
Dec 06, 2016 | 124.96 | 125.59 | 123.59 | 125.49 | 34,883 | +1.18(+0.95%) |
Dec 05, 2016 | 124.61 | 125.29 | 123.53 | 124.31 | 46,617 | +0.44(+0.36%) |
Dec 02, 2016 | 122.79 | 124.25 | 122.27 | 123.87 | 22,948 | +1.02(+0.83%) |