Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 172.80 | 175.92 | 172.80 | 174.13 | 2,391,959 | +1.16(+0.67%) |
Feb 27, 2017 | 175.17 | 176.28 | 171.73 | 172.97 | 3,521,039 | -2.20(-1.26%) |
Feb 24, 2017 | 181.00 | 181.75 | 173.91 | 175.17 | 7,533,961 | -9.47(-5.13%) |
Feb 23, 2017 | 187.89 | 188.54 | 183.91 | 184.64 | 3,787,985 | -1.37(-0.74%) |
Feb 22, 2017 | 185.00 | 187.98 | 184.97 | 186.01 | 2,697,863 | +0.39(+0.21%) |
Feb 21, 2017 | 185.23 | 185.93 | 183.31 | 185.62 | 3,465,402 | +0.45(+0.24%) |
Feb 17, 2017 | 185.17 | 185.17 | 185.17 | 0 | +0.23(+0.12%) | |
Feb 16, 2017 | 183.62 | 186.75 | 182.77 | 184.94 | 2,301,626 | +1.36(+0.74%) |
Feb 15, 2017 | 183.65 | 185.14 | 182.81 | 183.58 | 1,203,360 | +0.81(+0.44%) |
Feb 14, 2017 | 184.01 | 185.66 | 182.28 | 182.77 | 1,931,953 | -1.54(-0.84%) |
Feb 13, 2017 | 184.50 | 185.44 | 183.34 | 184.31 | 2,428,530 | +0.32(+0.17%) |
Feb 10, 2017 | 182.58 | 184.16 | 181.21 | 183.99 | 2,149,763 | +2.49(+1.37%) |
Feb 09, 2017 | 181.23 | 183.46 | 181.06 | 181.50 | 1,743,656 | +0.00(+0.00%) |
Feb 08, 2017 | 179.16 | 182.41 | 177.53 | 181.50 | 2,113,909 | +3.33(+1.87%) |
Feb 07, 2017 | 179.58 | 179.60 | 176.75 | 178.17 | 1,535,038 | +0.36(+0.20%) |
Feb 06, 2017 | 175.79 | 179.08 | 175.15 | 177.81 | 2,303,619 | +2.64(+1.51%) |
Feb 03, 2017 | 174.96 | 176.59 | 173.56 | 175.17 | 1,578,073 | +1.77(+1.02%) |
Feb 02, 2017 | 173.51 | 175.18 | 172.46 | 173.40 | 962,374 | -0.42(-0.24%) |
Feb 01, 2017 | 176.73 | 176.73 | 172.55 | 173.82 | 1,212,922 | -1.25(-0.71%) |
Jan 31, 2017 | 173.68 | 176.18 | 173.01 | 175.07 | 1,323,927 | +0.35(+0.20%) |
Jan 30, 2017 | 173.16 | 174.97 | 171.72 | 174.72 | 1,358,887 | +0.62(+0.36%) |
Jan 27, 2017 | 175.00 | 175.00 | 173.22 | 174.10 | 1,575,709 | -0.85(-0.49%) |
Jan 26, 2017 | 177.65 | 177.67 | 174.65 | 174.95 | 2,193,583 | -1.66(-0.94%) |
Jan 25, 2017 | 177.40 | 179.00 | 176.25 | 176.61 | 2,122,523 | +0.56(+0.32%) |
Jan 24, 2017 | 177.70 | 179.00 | 175.50 | 176.05 | 1,597,826 | +0.08(+0.05%) |
Jan 23, 2017 | 173.94 | 176.18 | 173.28 | 175.97 | 2,097,196 | +2.53(+1.46%) |
Jan 20, 2017 | 175.30 | 176.46 | 173.13 | 173.44 | 2,049,233 | -2.65(-1.50%) |
Jan 19, 2017 | 176.84 | 176.84 | 174.43 | 176.09 | 1,429,660 | -0.45(-0.25%) |
Jan 18, 2017 | 178.59 | 180.78 | 174.73 | 176.54 | 2,004,995 | -0.42(-0.24%) |
Jan 17, 2017 | 175.58 | 178.28 | 174.49 | 176.96 | 2,072,821 | +0.48(+0.27%) |
Jan 13, 2017 | 176.48 | 176.48 | 176.48 | 0 | -1.09(-0.61%) | |
Jan 12, 2017 | 178.80 | 179.47 | 175.66 | 177.57 | 2,680,211 | -1.75(-0.98%) |
Jan 11, 2017 | 179.57 | 180.18 | 176.80 | 179.32 | 1,927,233 | -0.99(-0.55%) |
Jan 10, 2017 | 179.83 | 183.00 | 178.30 | 180.31 | 2,921,369 | +3.15(+1.78%) |
Jan 09, 2017 | 178.00 | 179.72 | 176.82 | 177.16 | 1,759,403 | +0.78(+0.44%) |
Jan 06, 2017 | 176.28 | 177.28 | 173.25 | 176.38 | 2,254,733 | -1.09(-0.61%) |
Jan 05, 2017 | 172.65 | 177.84 | 172.50 | 177.47 | 2,732,882 | +5.51(+3.20%) |
Jan 04, 2017 | 169.74 | 173.26 | 168.30 | 171.96 | 2,032,795 | +3.66(+2.17%) |
Jan 03, 2017 | 166.30 | 169.66 | 165.82 | 168.30 | 2,315,363 | +3.89(+2.37%) |
Dec 30, 2016 | 164.41 | 164.41 | 164.41 | 0 | -2.09(-1.26%) | |
Dec 29, 2016 | 165.61 | 167.59 | 165.46 | 166.50 | 1,586,954 | +0.96(+0.58%) |
Dec 28, 2016 | 165.12 | 167.01 | 164.76 | 165.54 | 1,669,984 | +0.77(+0.47%) |
Dec 27, 2016 | 163.63 | 166.47 | 163.07 | 164.77 | 940,820 | +1.15(+0.70%) |
Dec 23, 2016 | 163.62 | 163.62 | 163.62 | 0 | +0.73(+0.45%) | |
Dec 22, 2016 | 163.29 | 165.26 | 162.02 | 162.89 | 1,495,743 | -1.03(-0.63%) |
Dec 21, 2016 | 165.00 | 165.99 | 163.80 | 163.92 | 1,342,827 | -1.36(-0.82%) |
Dec 20, 2016 | 164.26 | 167.01 | 164.00 | 165.28 | 1,506,393 | +1.59(+0.97%) |
Dec 19, 2016 | 164.44 | 164.93 | 162.34 | 163.69 | 1,927,868 | -1.24(-0.75%) |
Dec 16, 2016 | 166.42 | 167.92 | 164.65 | 164.93 | 2,368,785 | -0.85(-0.51%) |
Dec 15, 2016 | 169.21 | 169.62 | 165.62 | 165.78 | 2,031,576 | -4.05(-2.38%) |
Dec 14, 2016 | 170.90 | 172.54 | 169.63 | 169.83 | 1,494,121 | -1.63(-0.95%) |
Dec 13, 2016 | 169.33 | 173.00 | 169.00 | 171.46 | 3,171,079 | +2.98(+1.77%) |
Dec 12, 2016 | 168.63 | 169.28 | 167.01 | 168.48 | 2,932,003 | -2.34(-1.37%) |
Dec 09, 2016 | 168.49 | 171.10 | 168.34 | 170.82 | 2,375,819 | +3.07(+1.83%) |
Dec 08, 2016 | 168.92 | 169.74 | 166.33 | 167.75 | 1,944,461 | -1.58(-0.93%) |
Dec 07, 2016 | 165.54 | 169.56 | 164.37 | 169.33 | 1,857,078 | +4.16(+2.52%) |
Dec 06, 2016 | 165.01 | 165.74 | 163.55 | 165.17 | 1,280,540 | +0.85(+0.52%) |
Dec 05, 2016 | 161.72 | 165.39 | 161.56 | 164.32 | 1,412,306 | +2.65(+1.64%) |
Dec 02, 2016 | 162.95 | 163.88 | 160.79 | 161.67 | 1,948,930 | -1.41(-0.86%) |