Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 136.36 | 136.90 | 135.40 | 135.62 | 32,119 | -0.54(-0.39%) |
Feb 27, 2017 | 135.52 | 136.45 | 135.47 | 136.16 | 6,483 | -0.00(-0.00%) |
Feb 24, 2017 | 135.77 | 136.24 | 135.42 | 136.16 | 7,593 | -0.52(-0.38%) |
Feb 23, 2017 | 136.60 | 136.97 | 136.13 | 136.68 | 8,465 | +0.84(+0.62%) |
Feb 22, 2017 | 135.11 | 136.37 | 134.76 | 135.84 | 5,071 | +0.26(+0.19%) |
Feb 21, 2017 | 134.01 | 136.32 | 134.01 | 135.58 | 25,793 | +0.94(+0.70%) |
Feb 17, 2017 | 134.64 | 134.64 | 134.64 | 0 | +0.72(+0.54%) | |
Feb 16, 2017 | 134.96 | 134.96 | 133.05 | 133.92 | 13,194 | +0.28(+0.21%) |
Feb 15, 2017 | 131.86 | 133.64 | 131.42 | 133.64 | 19,987 | +1.27(+0.96%) |
Feb 14, 2017 | 132.04 | 132.37 | 130.40 | 132.37 | 5,572 | +0.01(+0.01%) |
Feb 13, 2017 | 131.62 | 132.50 | 131.62 | 132.36 | 40,357 | +0.99(+0.75%) |
Feb 10, 2017 | 130.94 | 131.37 | 130.49 | 131.37 | 6,900 | +0.69(+0.53%) |
Feb 09, 2017 | 129.55 | 130.90 | 129.55 | 130.68 | 35,257 | +1.05(+0.81%) |
Feb 08, 2017 | 129.40 | 130.48 | 129.40 | 129.63 | 95,913 | +1.22(+0.95%) |
Feb 07, 2017 | 129.03 | 129.47 | 127.89 | 128.41 | 118,714 | -0.80(-0.62%) |
Feb 06, 2017 | 129.19 | 129.31 | 128.24 | 129.21 | 29,373 | -0.73(-0.56%) |
Feb 03, 2017 | 127.52 | 130.28 | 127.52 | 129.94 | 6,627 | +1.13(+0.88%) |
Feb 02, 2017 | 128.04 | 129.12 | 128.04 | 128.81 | 6,185 | +0.72(+0.56%) |
Feb 01, 2017 | 127.79 | 128.82 | 127.62 | 128.09 | 10,304 | -0.59(-0.46%) |
Jan 31, 2017 | 127.59 | 128.71 | 127.46 | 128.69 | 6,715 | +0.53(+0.42%) |
Jan 30, 2017 | 129.39 | 129.39 | 126.90 | 128.15 | 31,738 | -1.24(-0.96%) |
Jan 27, 2017 | 127.40 | 129.74 | 127.40 | 129.39 | 7,504 | +1.43(+1.12%) |
Jan 26, 2017 | 129.49 | 129.67 | 127.96 | 127.96 | 9,613 | -2.63(-2.01%) |
Jan 25, 2017 | 129.58 | 130.59 | 128.77 | 130.59 | 10,693 | +1.50(+1.16%) |
Jan 24, 2017 | 127.80 | 129.19 | 127.37 | 129.09 | 19,877 | +1.39(+1.09%) |
Jan 23, 2017 | 126.91 | 127.70 | 126.32 | 127.70 | 34,983 | -0.32(-0.25%) |
Jan 20, 2017 | 123.97 | 128.07 | 123.97 | 128.02 | 7,676 | +2.34(+1.86%) |
Jan 19, 2017 | 126.06 | 126.76 | 125.67 | 125.68 | 10,472 | -1.73(-1.36%) |
Jan 18, 2017 | 127.95 | 128.27 | 126.86 | 127.41 | 10,327 | -0.38(-0.29%) |
Jan 17, 2017 | 127.07 | 128.51 | 127.07 | 127.79 | 16,688 | -0.31(-0.25%) |
Jan 13, 2017 | 128.10 | 128.10 | 128.10 | 0 | +0.48(+0.38%) | |
Jan 12, 2017 | 127.77 | 127.82 | 126.46 | 127.62 | 11,161 | -0.01(-0.01%) |
Jan 11, 2017 | 127.26 | 127.88 | 126.06 | 127.63 | 7,051 | +0.60(+0.48%) |
Jan 10, 2017 | 126.37 | 127.91 | 126.37 | 127.03 | 10,930 | -0.29(-0.23%) |
Jan 09, 2017 | 127.10 | 127.61 | 126.96 | 127.32 | 5,648 | -0.51(-0.40%) |
Jan 06, 2017 | 127.05 | 127.88 | 126.77 | 127.83 | 46,277 | -0.56(-0.44%) |
Jan 05, 2017 | 125.85 | 128.72 | 125.85 | 128.39 | 9,051 | +1.09(+0.86%) |
Jan 04, 2017 | 125.55 | 127.60 | 125.55 | 127.30 | 6,809 | +1.41(+1.12%) |
Jan 03, 2017 | 124.75 | 128.91 | 124.75 | 125.89 | 17,215 | +0.93(+0.74%) |
Dec 30, 2016 | 124.96 | 124.96 | 124.96 | 0 | +0.08(+0.06%) | |
Dec 29, 2016 | 122.41 | 125.21 | 122.41 | 124.88 | 26,007 | +0.98(+0.79%) |
Dec 28, 2016 | 124.66 | 125.11 | 123.90 | 123.90 | 9,580 | -1.46(-1.16%) |
Dec 27, 2016 | 124.87 | 126.24 | 124.87 | 125.36 | 10,425 | +0.46(+0.37%) |
Dec 23, 2016 | 124.90 | 124.90 | 124.90 | 0 | -0.10(-0.08%) | |
Dec 22, 2016 | 124.00 | 125.24 | 124.00 | 125.00 | 32,046 | +0.27(+0.22%) |
Dec 21, 2016 | 124.72 | 125.62 | 124.72 | 124.73 | 29,274 | -0.27(-0.22%) |
Dec 20, 2016 | 124.52 | 125.50 | 124.04 | 125.00 | 11,720 | +0.10(+0.08%) |
Dec 19, 2016 | 125.08 | 125.18 | 124.38 | 124.90 | 8,215 | -0.05(-0.04%) |
Dec 16, 2016 | 121.81 | 125.39 | 121.81 | 124.95 | 7,809 | +0.67(+0.54%) |
Dec 15, 2016 | 123.85 | 124.74 | 123.17 | 124.28 | 26,651 | -0.31(-0.25%) |
Dec 14, 2016 | 127.91 | 127.91 | 124.33 | 124.59 | 13,157 | -2.90(-2.27%) |
Dec 13, 2016 | 125.00 | 127.83 | 125.00 | 127.49 | 5,993 | +2.50(+2.00%) |
Dec 12, 2016 | 125.07 | 125.35 | 124.66 | 124.99 | 4,592 | +0.85(+0.68%) |
Dec 09, 2016 | 123.38 | 124.59 | 123.37 | 124.14 | 5,372 | +2.36(+1.94%) |
Dec 08, 2016 | 122.14 | 123.02 | 121.30 | 121.78 | 24,087 | -0.87(-0.71%) |
Dec 07, 2016 | 120.28 | 122.75 | 120.28 | 122.65 | 7,914 | +2.23(+1.85%) |
Dec 06, 2016 | 118.63 | 120.42 | 118.63 | 120.42 | 10,296 | +1.94(+1.64%) |
Dec 05, 2016 | 117.29 | 119.20 | 117.29 | 118.48 | 11,047 | +1.20(+1.02%) |
Dec 02, 2016 | 117.24 | 118.40 | 117.00 | 117.28 | 12,092 | +0.54(+0.46%) |