Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 131.62 | 131.62 | 130.76 | 130.86 | 194,577 | -0.74(-0.57%) |
Feb 27, 2017 | 131.53 | 131.68 | 131.15 | 131.61 | 52,868 | +0.02(+0.01%) |
Feb 24, 2017 | 130.53 | 131.59 | 130.53 | 131.59 | 19,197 | +0.16(+0.13%) |
Feb 23, 2017 | 131.93 | 131.93 | 130.82 | 131.42 | 15,696 | -0.32(-0.24%) |
Feb 22, 2017 | 131.45 | 131.82 | 131.21 | 131.74 | 25,892 | +0.12(+0.09%) |
Feb 21, 2017 | 131.12 | 131.62 | 131.12 | 131.62 | 34,538 | +0.94(+0.72%) |
Feb 17, 2017 | 130.68 | 130.68 | 130.68 | 0 | +0.24(+0.18%) | |
Feb 16, 2017 | 130.37 | 130.76 | 130.15 | 130.44 | 21,318 | +0.20(+0.16%) |
Feb 15, 2017 | 129.71 | 130.34 | 129.57 | 130.24 | 14,654 | +0.67(+0.52%) |
Feb 14, 2017 | 129.24 | 129.67 | 129.00 | 129.57 | 13,358 | +0.23(+0.18%) |
Feb 13, 2017 | 129.10 | 129.59 | 129.10 | 129.34 | 15,325 | +0.71(+0.56%) |
Feb 10, 2017 | 128.65 | 128.79 | 128.18 | 128.62 | 15,443 | +0.35(+0.27%) |
Feb 09, 2017 | 127.88 | 128.58 | 127.42 | 128.27 | 25,114 | +0.56(+0.44%) |
Feb 08, 2017 | 127.46 | 127.85 | 126.97 | 127.71 | 15,217 | +0.36(+0.28%) |
Feb 07, 2017 | 127.21 | 127.66 | 126.99 | 127.36 | 24,011 | +0.41(+0.33%) |
Feb 06, 2017 | 126.68 | 126.94 | 126.47 | 126.94 | 30,332 | +0.13(+0.10%) |
Feb 03, 2017 | 126.37 | 126.91 | 126.37 | 126.81 | 18,934 | +0.60(+0.47%) |
Feb 02, 2017 | 125.79 | 126.43 | 125.38 | 126.22 | 18,861 | +0.16(+0.13%) |
Feb 01, 2017 | 126.32 | 126.32 | 125.39 | 126.05 | 21,423 | +0.68(+0.54%) |
Jan 31, 2017 | 125.50 | 125.73 | 124.72 | 125.38 | 22,709 | -0.69(-0.54%) |
Jan 30, 2017 | 126.50 | 126.79 | 125.25 | 126.06 | 31,960 | -0.81(-0.64%) |
Jan 27, 2017 | 127.07 | 127.19 | 126.74 | 126.87 | 28,759 | +0.18(+0.14%) |
Jan 26, 2017 | 127.09 | 127.15 | 126.31 | 126.69 | 25,786 | -0.30(-0.24%) |
Jan 25, 2017 | 126.51 | 126.99 | 126.47 | 126.99 | 34,925 | +1.38(+1.10%) |
Jan 24, 2017 | 124.50 | 125.80 | 124.50 | 125.61 | 16,020 | +1.42(+1.14%) |
Jan 23, 2017 | 123.91 | 124.33 | 123.51 | 124.19 | 14,756 | +0.13(+0.10%) |
Jan 20, 2017 | 124.15 | 124.36 | 123.87 | 124.06 | 35,189 | +0.52(+0.42%) |
Jan 19, 2017 | 123.85 | 124.21 | 123.40 | 123.54 | 34,976 | -0.14(-0.12%) |
Jan 18, 2017 | 123.65 | 123.87 | 123.33 | 123.69 | 21,923 | +0.36(+0.29%) |
Jan 17, 2017 | 123.84 | 123.84 | 123.05 | 123.33 | 23,495 | -0.82(-0.66%) |
Jan 13, 2017 | 124.15 | 124.15 | 124.15 | 0 | +0.54(+0.44%) | |
Jan 12, 2017 | 123.43 | 123.62 | 122.25 | 123.61 | 9,081 | -0.13(-0.10%) |
Jan 11, 2017 | 123.11 | 123.77 | 122.88 | 123.73 | 23,813 | +0.69(+0.56%) |
Jan 10, 2017 | 123.03 | 123.47 | 122.81 | 123.05 | 39,103 | -0.05(-0.04%) |
Jan 09, 2017 | 122.97 | 123.40 | 122.97 | 123.09 | 18,153 | +0.18(+0.15%) |
Jan 06, 2017 | 121.88 | 123.16 | 121.88 | 122.91 | 19,918 | +1.09(+0.89%) |
Jan 05, 2017 | 121.31 | 122.03 | 121.31 | 121.82 | 106,113 | +0.39(+0.32%) |
Jan 04, 2017 | 120.89 | 121.52 | 120.89 | 121.43 | 11,204 | +0.93(+0.77%) |
Jan 03, 2017 | 120.31 | 121.09 | 119.99 | 120.50 | 23,630 | +0.87(+0.73%) |
Dec 30, 2016 | 119.64 | 119.64 | 119.64 | 0 | -1.22(-1.01%) | |
Dec 29, 2016 | 120.88 | 121.22 | 120.50 | 120.86 | 13,403 | +0.02(+0.02%) |
Dec 28, 2016 | 122.23 | 122.23 | 120.83 | 120.83 | 31,246 | -1.19(-0.97%) |
Dec 27, 2016 | 121.53 | 122.42 | 121.53 | 122.02 | 20,971 | +0.77(+0.64%) |
Dec 23, 2016 | 121.25 | 121.25 | 121.25 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 121.78 | 121.86 | 121.00 | 121.20 | 16,418 | -0.64(-0.52%) |
Dec 21, 2016 | 121.98 | 122.08 | 121.55 | 121.84 | 28,025 | -0.18(-0.15%) |
Dec 20, 2016 | 121.92 | 122.22 | 121.58 | 122.02 | 25,682 | +0.59(+0.48%) |
Dec 19, 2016 | 121.04 | 121.94 | 120.91 | 121.43 | 30,606 | +0.59(+0.49%) |
Dec 16, 2016 | 122.28 | 122.28 | 120.78 | 120.84 | 39,328 | -0.93(-0.76%) |
Dec 15, 2016 | 121.60 | 122.43 | 121.60 | 121.77 | 34,060 | +0.29(+0.24%) |
Dec 14, 2016 | 121.96 | 122.41 | 121.26 | 121.48 | 22,373 | -0.37(-0.30%) |
Dec 13, 2016 | 120.83 | 122.43 | 120.83 | 121.85 | 316,814 | +1.38(+1.14%) |
Dec 12, 2016 | 120.79 | 120.89 | 120.05 | 120.47 | 20,207 | -0.58(-0.48%) |
Dec 09, 2016 | 120.91 | 121.11 | 120.70 | 121.05 | 17,115 | +0.55(+0.46%) |
Dec 08, 2016 | 120.27 | 120.93 | 120.11 | 120.50 | 34,839 | +0.49(+0.41%) |
Dec 07, 2016 | 117.92 | 120.09 | 117.91 | 120.01 | 23,986 | +1.97(+1.67%) |
Dec 06, 2016 | 117.90 | 118.11 | 117.42 | 118.04 | 30,144 | +0.39(+0.33%) |
Dec 05, 2016 | 116.76 | 117.67 | 116.53 | 117.65 | 20,814 | +1.51(+1.30%) |
Dec 02, 2016 | 115.45 | 116.38 | 115.31 | 116.14 | 72,268 | +0.39(+0.34%) |