Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 207.30 | 210.38 | 205.40 | 210.38 | 519,663 | +2.63(+1.27%) |
Feb 27, 2017 | 207.55 | 208.34 | 203.67 | 207.75 | 482,368 | +0.44(+0.21%) |
Feb 24, 2017 | 200.53 | 207.31 | 189.63 | 207.31 | 1,006,231 | +7.95(+3.99%) |
Feb 23, 2017 | 201.94 | 201.94 | 196.14 | 199.36 | 563,530 | -0.59(-0.29%) |
Feb 22, 2017 | 197.95 | 200.51 | 196.30 | 199.94 | 349,379 | +1.91(+0.96%) |
Feb 21, 2017 | 199.96 | 199.96 | 196.42 | 198.04 | 648,846 | +0.07(+0.04%) |
Feb 17, 2017 | 197.97 | 197.97 | 197.97 | 0 | +0.42(+0.21%) | |
Feb 16, 2017 | 199.80 | 200.69 | 196.34 | 197.55 | 226,928 | -1.91(-0.96%) |
Feb 15, 2017 | 196.40 | 200.16 | 195.65 | 199.47 | 332,486 | +2.85(+1.45%) |
Feb 14, 2017 | 194.05 | 197.32 | 192.21 | 196.61 | 312,296 | +1.95(+1.00%) |
Feb 13, 2017 | 195.54 | 196.49 | 193.96 | 194.67 | 338,156 | -0.16(-0.08%) |
Feb 10, 2017 | 191.30 | 195.02 | 190.75 | 194.83 | 478,508 | +3.56(+1.86%) |
Feb 09, 2017 | 190.79 | 192.99 | 190.14 | 191.26 | 369,279 | -0.14(-0.07%) |
Feb 08, 2017 | 191.42 | 192.59 | 190.03 | 191.40 | 302,662 | +0.24(+0.13%) |
Feb 07, 2017 | 191.68 | 193.24 | 190.00 | 191.16 | 363,198 | -0.13(-0.07%) |
Feb 06, 2017 | 188.72 | 191.48 | 188.71 | 191.29 | 216,239 | +1.59(+0.84%) |
Feb 03, 2017 | 189.73 | 190.26 | 188.60 | 189.71 | 187,032 | +1.53(+0.81%) |
Feb 02, 2017 | 188.14 | 191.32 | 186.81 | 188.18 | 423,933 | +0.04(+0.02%) |
Feb 01, 2017 | 184.80 | 188.62 | 182.75 | 188.14 | 402,365 | +3.18(+1.72%) |
Jan 31, 2017 | 183.67 | 185.76 | 183.18 | 184.96 | 330,589 | +0.27(+0.15%) |
Jan 30, 2017 | 183.47 | 185.07 | 179.80 | 184.69 | 315,764 | +2.48(+1.36%) |
Jan 27, 2017 | 183.13 | 183.22 | 181.30 | 182.21 | 150,153 | -0.74(-0.40%) |
Jan 26, 2017 | 183.66 | 184.06 | 180.80 | 182.94 | 160,857 | -0.01(-0.01%) |
Jan 25, 2017 | 183.70 | 185.36 | 181.51 | 182.95 | 247,677 | +0.07(+0.04%) |
Jan 24, 2017 | 178.80 | 183.28 | 178.80 | 182.88 | 485,220 | +4.58(+2.57%) |
Jan 23, 2017 | 176.39 | 179.47 | 175.92 | 178.31 | 439,792 | +2.54(+1.45%) |
Jan 20, 2017 | 175.36 | 176.00 | 172.59 | 175.76 | 448,894 | +1.27(+0.73%) |
Jan 19, 2017 | 175.10 | 176.19 | 173.93 | 174.49 | 253,885 | -0.36(-0.21%) |
Jan 18, 2017 | 178.00 | 178.40 | 174.22 | 174.85 | 347,237 | -2.78(-1.57%) |
Jan 17, 2017 | 176.60 | 178.29 | 174.37 | 177.64 | 715,366 | +1.60(+0.91%) |
Jan 13, 2017 | 176.04 | 176.04 | 176.04 | 0 | +3.25(+1.88%) | |
Jan 12, 2017 | 176.34 | 177.10 | 172.63 | 172.79 | 316,140 | -3.55(-2.01%) |
Jan 11, 2017 | 177.94 | 180.30 | 173.78 | 176.34 | 510,076 | -1.04(-0.59%) |
Jan 10, 2017 | 174.48 | 178.44 | 173.55 | 177.38 | 500,010 | +3.67(+2.11%) |
Jan 09, 2017 | 172.21 | 175.15 | 172.21 | 173.71 | 457,080 | +1.95(+1.13%) |
Jan 06, 2017 | 170.76 | 172.60 | 170.76 | 171.76 | 391,379 | +0.88(+0.51%) |
Jan 05, 2017 | 166.33 | 172.39 | 165.67 | 170.88 | 907,325 | +5.45(+3.29%) |
Jan 04, 2017 | 161.86 | 165.49 | 160.32 | 165.44 | 561,046 | +4.79(+2.98%) |
Jan 03, 2017 | 158.54 | 162.39 | 157.58 | 160.65 | 525,528 | +4.87(+3.13%) |
Dec 30, 2016 | 155.78 | 155.78 | 155.78 | 0 | -2.37(-1.50%) | |
Dec 29, 2016 | 155.01 | 158.57 | 154.56 | 158.14 | 293,823 | +2.88(+1.86%) |
Dec 28, 2016 | 157.81 | 157.83 | 155.06 | 155.26 | 314,091 | -2.72(-1.72%) |
Dec 27, 2016 | 156.24 | 160.19 | 155.59 | 157.98 | 333,457 | +1.83(+1.17%) |
Dec 23, 2016 | 156.15 | 156.15 | 156.15 | 0 | +0.21(+0.13%) | |
Dec 22, 2016 | 153.43 | 158.20 | 152.41 | 155.94 | 479,931 | +2.04(+1.33%) |
Dec 21, 2016 | 153.12 | 154.46 | 151.23 | 153.90 | 309,290 | +1.51(+0.99%) |
Dec 20, 2016 | 153.68 | 153.68 | 149.80 | 152.39 | 624,871 | -0.19(-0.12%) |
Dec 19, 2016 | 155.23 | 155.44 | 152.28 | 152.58 | 366,916 | -1.88(-1.22%) |
Dec 16, 2016 | 158.61 | 159.35 | 154.00 | 154.46 | 358,960 | -4.27(-2.69%) |
Dec 15, 2016 | 158.22 | 160.88 | 157.49 | 158.73 | 397,747 | +1.51(+0.96%) |
Dec 14, 2016 | 156.15 | 159.33 | 156.01 | 157.22 | 332,370 | +0.92(+0.59%) |
Dec 13, 2016 | 153.68 | 158.36 | 153.58 | 156.31 | 396,836 | +3.13(+2.04%) |
Dec 12, 2016 | 157.85 | 157.99 | 151.74 | 153.18 | 548,045 | -4.91(-3.11%) |
Dec 09, 2016 | 160.96 | 162.13 | 156.99 | 158.09 | 792,336 | -1.34(-0.84%) |
Dec 08, 2016 | 164.83 | 167.59 | 158.36 | 159.44 | 629,314 | -5.64(-3.42%) |
Dec 07, 2016 | 161.47 | 166.54 | 160.97 | 165.08 | 766,643 | +8.04(+5.12%) |
Dec 06, 2016 | 158.93 | 158.93 | 155.81 | 157.03 | 712,677 | -0.40(-0.25%) |
Dec 05, 2016 | 151.50 | 158.35 | 151.50 | 157.43 | 1,003,276 | +5.37(+3.53%) |
Dec 02, 2016 | 151.23 | 154.03 | 150.51 | 152.06 | 595,130 | +1.26(+0.83%) |