Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 141.95 | 142.16 | 139.66 | 141.17 | 2,207,283 | -1.24(-0.87%) |
Feb 27, 2017 | 141.66 | 142.93 | 141.02 | 142.41 | 1,666,586 | +0.83(+0.58%) |
Feb 24, 2017 | 139.78 | 141.60 | 138.63 | 141.58 | 1,330,660 | +1.76(+1.26%) |
Feb 23, 2017 | 140.31 | 140.38 | 138.97 | 139.82 | 1,349,892 | -0.07(-0.05%) |
Feb 22, 2017 | 140.79 | 141.71 | 139.73 | 139.89 | 1,399,904 | -1.73(-1.22%) |
Feb 21, 2017 | 140.98 | 142.26 | 140.08 | 141.62 | 1,398,644 | +0.60(+0.43%) |
Feb 17, 2017 | 141.02 | 141.02 | 141.02 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.87 | 140.27 | 137.85 | 140.24 | 1,695,019 | -0.09(-0.07%) |
Feb 15, 2017 | 137.30 | 140.64 | 135.86 | 140.33 | 2,704,365 | +4.06(+2.98%) |
Feb 14, 2017 | 131.86 | 136.84 | 131.44 | 136.28 | 3,780,561 | +4.42(+3.35%) |
Feb 13, 2017 | 131.91 | 132.34 | 131.21 | 131.86 | 1,453,321 | +0.86(+0.66%) |
Feb 10, 2017 | 131.43 | 131.75 | 130.65 | 130.99 | 1,301,665 | -0.13(-0.10%) |
Feb 09, 2017 | 132.28 | 132.83 | 130.24 | 131.13 | 1,632,982 | -1.15(-0.87%) |
Feb 08, 2017 | 131.31 | 132.44 | 130.84 | 132.28 | 1,200,756 | +0.95(+0.72%) |
Feb 07, 2017 | 131.60 | 133.40 | 130.53 | 131.33 | 1,915,363 | +0.10(+0.08%) |
Feb 06, 2017 | 130.60 | 131.49 | 129.53 | 131.23 | 1,682,776 | +0.92(+0.71%) |
Feb 03, 2017 | 130.28 | 131.13 | 129.39 | 130.31 | 4,216,603 | -0.15(-0.11%) |
Feb 02, 2017 | 131.22 | 131.22 | 129.37 | 130.46 | 2,877,875 | -0.97(-0.74%) |
Feb 01, 2017 | 131.12 | 131.87 | 130.19 | 131.43 | 2,983,448 | +0.83(+0.63%) |
Jan 31, 2017 | 129.00 | 130.71 | 127.42 | 130.60 | 3,313,136 | +1.91(+1.49%) |
Jan 30, 2017 | 128.59 | 128.96 | 125.93 | 128.69 | 3,324,173 | +0.35(+0.27%) |
Jan 27, 2017 | 130.67 | 130.69 | 127.14 | 128.34 | 3,574,328 | -1.70(-1.31%) |
Jan 26, 2017 | 132.34 | 135.44 | 129.13 | 130.04 | 7,645,514 | -11.78(-8.31%) |
Jan 25, 2017 | 139.59 | 141.95 | 139.53 | 141.82 | 3,088,094 | +2.62(+1.88%) |
Jan 24, 2017 | 139.53 | 139.82 | 138.59 | 139.20 | 1,683,082 | -0.95(-0.68%) |
Jan 23, 2017 | 140.43 | 140.97 | 139.30 | 140.15 | 1,905,549 | -0.90(-0.64%) |
Jan 20, 2017 | 138.44 | 142.49 | 138.44 | 141.05 | 3,278,287 | +2.81(+2.03%) |
Jan 19, 2017 | 140.48 | 140.48 | 137.53 | 138.24 | 1,193,935 | -2.30(-1.64%) |
Jan 18, 2017 | 141.01 | 141.22 | 139.07 | 140.54 | 1,437,164 | +1.23(+0.88%) |
Jan 17, 2017 | 137.66 | 140.13 | 137.06 | 139.31 | 2,461,540 | +1.17(+0.85%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +2.35(+1.73%) | |
Jan 12, 2017 | 133.50 | 136.16 | 132.97 | 135.79 | 1,383,287 | +1.39(+1.03%) |
Jan 11, 2017 | 137.50 | 138.48 | 132.42 | 134.40 | 2,175,228 | -3.40(-2.47%) |
Jan 10, 2017 | 137.28 | 139.46 | 136.73 | 137.80 | 1,262,575 | -0.02(-0.01%) |
Jan 09, 2017 | 137.36 | 138.92 | 136.71 | 137.82 | 1,234,759 | -0.07(-0.05%) |
Jan 06, 2017 | 137.90 | 138.36 | 135.99 | 137.89 | 1,422,291 | +0.39(+0.29%) |
Jan 05, 2017 | 138.22 | 138.84 | 136.26 | 137.50 | 1,384,074 | -1.95(-1.40%) |
Jan 04, 2017 | 138.33 | 140.31 | 137.51 | 139.45 | 2,022,111 | +1.08(+0.78%) |
Jan 03, 2017 | 131.77 | 139.94 | 131.77 | 138.37 | 3,140,866 | +6.55(+4.97%) |
Dec 30, 2016 | 131.82 | 131.82 | 131.82 | 0 | -1.25(-0.94%) | |
Dec 29, 2016 | 132.21 | 134.20 | 132.21 | 133.07 | 868,106 | +0.23(+0.18%) |
Dec 28, 2016 | 133.33 | 134.02 | 132.50 | 132.83 | 741,195 | -0.51(-0.38%) |
Dec 27, 2016 | 132.56 | 134.11 | 131.98 | 133.34 | 771,147 | +0.84(+0.63%) |
Dec 23, 2016 | 132.50 | 132.50 | 132.50 | 0 | +0.79(+0.60%) | |
Dec 22, 2016 | 133.24 | 133.86 | 131.17 | 131.72 | 1,054,973 | -1.17(-0.88%) |
Dec 21, 2016 | 132.46 | 134.24 | 132.03 | 132.89 | 1,337,165 | +0.43(+0.33%) |
Dec 20, 2016 | 133.26 | 134.06 | 131.89 | 132.46 | 1,708,825 | -0.40(-0.30%) |
Dec 19, 2016 | 134.16 | 135.15 | 131.79 | 132.86 | 1,812,231 | -0.69(-0.51%) |
Dec 16, 2016 | 134.04 | 134.52 | 132.40 | 133.55 | 2,532,602 | -0.05(-0.04%) |
Dec 15, 2016 | 134.86 | 135.25 | 132.61 | 133.59 | 2,477,725 | -0.97(-0.72%) |
Dec 14, 2016 | 138.09 | 138.76 | 133.40 | 134.56 | 3,666,280 | -4.32(-3.11%) |
Dec 13, 2016 | 137.77 | 139.46 | 137.37 | 138.88 | 1,750,261 | +1.39(+1.01%) |
Dec 12, 2016 | 137.32 | 138.08 | 136.14 | 137.49 | 1,901,648 | +0.22(+0.16%) |
Dec 09, 2016 | 135.23 | 138.68 | 133.74 | 137.26 | 2,455,793 | +2.73(+2.03%) |
Dec 08, 2016 | 132.12 | 135.34 | 132.11 | 134.53 | 3,096,340 | +1.61(+1.22%) |
Dec 07, 2016 | 133.91 | 134.64 | 128.40 | 132.92 | 4,649,506 | -3.55(-2.60%) |
Dec 06, 2016 | 136.09 | 136.47 | 134.12 | 136.47 | 2,032,940 | +0.38(+0.28%) |
Dec 05, 2016 | 135.08 | 137.36 | 134.26 | 136.09 | 2,332,547 | +1.35(+1.00%) |
Dec 02, 2016 | 135.04 | 136.02 | 134.25 | 134.74 | 2,028,414 | +0.45(+0.34%) |