Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 197.74 | 199.08 | 196.41 | 198.03 | 17,045 | +1.43(+0.73%) |
Feb 27, 2017 | 200.31 | 200.69 | 195.36 | 196.60 | 20,432 | -3.85(-1.92%) |
Feb 24, 2017 | 199.17 | 202.28 | 198.17 | 200.45 | 8,618 | +3.71(+1.88%) |
Feb 23, 2017 | 193.84 | 199.07 | 193.32 | 196.74 | 18,035 | -1.76(-0.89%) |
Feb 22, 2017 | 193.99 | 198.64 | 193.94 | 198.50 | 19,339 | +6.32(+3.29%) |
Feb 21, 2017 | 191.56 | 192.70 | 190.42 | 192.18 | 19,116 | -2.90(-1.49%) |
Feb 17, 2017 | 195.08 | 195.08 | 195.08 | 0 | +2.14(+1.11%) | |
Feb 16, 2017 | 187.47 | 193.13 | 186.72 | 192.94 | 27,424 | +5.37(+2.86%) |
Feb 15, 2017 | 186.81 | 188.72 | 185.57 | 187.57 | 11,889 | +1.57(+0.84%) |
Feb 14, 2017 | 186.67 | 190.56 | 185.95 | 186.00 | 101,527 | -1.47(-0.79%) |
Feb 13, 2017 | 189.80 | 189.80 | 187.28 | 187.47 | 8,757 | -0.52(-0.28%) |
Feb 10, 2017 | 187.81 | 188.81 | 186.00 | 188.00 | 16,138 | -3.23(-1.69%) |
Feb 09, 2017 | 192.75 | 193.13 | 190.09 | 191.23 | 10,913 | -3.75(-1.93%) |
Feb 08, 2017 | 197.26 | 201.35 | 194.45 | 194.98 | 27,393 | -0.47(-0.24%) |
Feb 07, 2017 | 191.32 | 197.26 | 190.23 | 195.46 | 16,884 | +5.56(+2.93%) |
Feb 06, 2017 | 187.05 | 190.80 | 185.62 | 189.90 | 13,044 | +3.66(+1.97%) |
Feb 03, 2017 | 188.62 | 190.45 | 184.81 | 186.24 | 18,048 | -3.61(-1.90%) |
Feb 02, 2017 | 191.51 | 194.38 | 189.14 | 189.85 | 5,605 | -2.52(-1.31%) |
Feb 01, 2017 | 188.04 | 194.51 | 187.05 | 192.37 | 16,181 | +2.80(+1.48%) |
Jan 31, 2017 | 189.33 | 193.18 | 188.75 | 189.57 | 10,760 | +0.09(+0.05%) |
Jan 30, 2017 | 184.39 | 191.39 | 184.39 | 189.47 | 22,603 | +6.84(+3.75%) |
Jan 27, 2017 | 181.01 | 183.67 | 180.92 | 182.63 | 11,168 | +3.47(+1.94%) |
Jan 26, 2017 | 178.21 | 179.63 | 177.50 | 179.16 | 4,279 | -0.09(-0.05%) |
Jan 25, 2017 | 181.11 | 181.11 | 178.02 | 179.25 | 7,819 | -2.23(-1.23%) |
Jan 24, 2017 | 184.15 | 184.50 | 179.92 | 181.49 | 14,473 | -4.04(-2.18%) |
Jan 23, 2017 | 183.01 | 187.03 | 182.49 | 185.53 | 14,572 | +4.23(+2.33%) |
Jan 20, 2017 | 181.25 | 182.25 | 179.51 | 181.30 | 7,065 | -2.00(-1.09%) |
Jan 19, 2017 | 180.25 | 183.67 | 180.25 | 183.29 | 10,939 | +2.38(+1.31%) |
Jan 18, 2017 | 181.63 | 181.75 | 179.74 | 180.92 | 8,803 | +1.38(+0.77%) |
Jan 17, 2017 | 180.58 | 180.78 | 178.59 | 179.54 | 8,607 | -2.38(-1.31%) |
Jan 13, 2017 | 181.91 | 181.91 | 181.91 | 0 | +1.14(+0.63%) | |
Jan 12, 2017 | 177.31 | 181.96 | 176.60 | 180.77 | 12,501 | +1.66(+0.93%) |
Jan 11, 2017 | 182.49 | 183.06 | 178.79 | 179.11 | 24,501 | -4.37(-2.38%) |
Jan 10, 2017 | 180.58 | 183.48 | 179.54 | 183.48 | 17,643 | +3.33(+1.85%) |
Jan 09, 2017 | 177.16 | 180.41 | 177.16 | 180.16 | 13,911 | +5.23(+2.99%) |
Jan 06, 2017 | 173.74 | 177.21 | 173.74 | 174.93 | 8,736 | +0.24(+0.14%) |
Jan 05, 2017 | 173.41 | 176.46 | 172.51 | 174.69 | 19,927 | +0.76(+0.44%) |
Jan 04, 2017 | 173.12 | 175.12 | 172.70 | 173.93 | 9,017 | +0.57(+0.33%) |
Jan 03, 2017 | 174.07 | 177.31 | 170.79 | 173.36 | 34,791 | -4.46(-2.51%) |
Dec 30, 2016 | 177.82 | 177.82 | 177.82 | 0 | +1.04(+0.59%) | |
Dec 29, 2016 | 176.59 | 177.69 | 175.74 | 176.78 | 12,432 | +0.86(+0.49%) |
Dec 28, 2016 | 172.31 | 176.26 | 171.75 | 175.93 | 16,945 | +3.52(+2.04%) |
Dec 27, 2016 | 172.65 | 172.93 | 171.41 | 172.41 | 7,057 | -1.04(-0.60%) |
Dec 23, 2016 | 173.46 | 173.46 | 173.46 | 0 | +0.76(+0.44%) | |
Dec 22, 2016 | 173.98 | 174.60 | 172.26 | 172.70 | 9,187 | -1.43(-0.82%) |
Dec 21, 2016 | 174.45 | 174.98 | 172.74 | 174.12 | 15,468 | -0.81(-0.46%) |
Dec 20, 2016 | 172.41 | 175.59 | 171.94 | 174.93 | 14,473 | +0.81(+0.46%) |
Dec 19, 2016 | 172.08 | 174.69 | 172.03 | 174.12 | 8,400 | +1.62(+0.94%) |
Dec 16, 2016 | 172.46 | 174.10 | 172.37 | 172.51 | 10,746 | -1.95(-1.12%) |
Dec 15, 2016 | 176.88 | 179.07 | 173.46 | 174.45 | 22,443 | -1.33(-0.76%) |
Dec 14, 2016 | 170.18 | 176.71 | 169.18 | 175.78 | 34,703 | +7.51(+4.46%) |
Dec 13, 2016 | 169.75 | 173.22 | 166.04 | 168.28 | 26,320 | -4.23(-2.45%) |
Dec 12, 2016 | 166.33 | 173.65 | 165.66 | 172.51 | 33,731 | -2.14(-1.22%) |
Dec 09, 2016 | 174.88 | 176.62 | 174.50 | 174.64 | 15,988 | -1.28(-0.73%) |
Dec 08, 2016 | 177.02 | 179.75 | 175.59 | 175.93 | 18,737 | -2.19(-1.23%) |
Dec 07, 2016 | 181.58 | 181.58 | 177.59 | 178.11 | 33,350 | -2.28(-1.26%) |
Dec 06, 2016 | 182.10 | 184.43 | 179.32 | 180.39 | 33,385 | +0.14(+0.08%) |
Dec 05, 2016 | 180.63 | 181.20 | 177.40 | 180.25 | 30,531 | -2.95(-1.61%) |
Dec 02, 2016 | 184.10 | 185.05 | 181.49 | 183.20 | 90,280 | -0.38(-0.21%) |