Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 180.09 | 180.27 | 179.72 | 179.98 | 3,257,825 | -0.27(-0.15%) |
Feb 27, 2017 | 179.77 | 180.32 | 179.66 | 180.25 | 3,967,726 | +0.31(+0.17%) |
Feb 24, 2017 | 179.20 | 179.96 | 179.19 | 179.94 | 4,280,065 | +0.10(+0.05%) |
Feb 23, 2017 | 180.05 | 180.13 | 179.32 | 179.84 | 3,665,346 | +0.32(+0.18%) |
Feb 22, 2017 | 178.90 | 179.59 | 178.82 | 179.52 | 2,603,260 | +0.33(+0.18%) |
Feb 21, 2017 | 178.75 | 179.39 | 178.63 | 179.19 | 3,555,212 | +1.03(+0.58%) |
Feb 17, 2017 | 178.17 | 178.17 | 178.17 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.26 | 178.41 | 177.66 | 178.20 | 5,317,638 | +0.09(+0.05%) |
Feb 15, 2017 | 177.26 | 178.21 | 177.17 | 178.11 | 4,224,423 | +1.04(+0.59%) |
Feb 14, 2017 | 176.11 | 177.08 | 176.01 | 177.07 | 4,155,467 | +0.84(+0.47%) |
Feb 13, 2017 | 175.47 | 176.47 | 175.47 | 176.23 | 3,045,957 | +1.26(+0.72%) |
Feb 10, 2017 | 174.59 | 175.20 | 174.39 | 174.97 | 3,337,402 | +0.88(+0.51%) |
Feb 09, 2017 | 173.31 | 174.42 | 173.27 | 174.09 | 4,033,665 | +1.05(+0.60%) |
Feb 08, 2017 | 173.04 | 173.20 | 172.74 | 173.05 | 2,651,986 | -0.06(-0.04%) |
Feb 07, 2017 | 173.38 | 173.73 | 172.98 | 173.11 | 3,017,289 | +0.26(+0.15%) |
Feb 06, 2017 | 172.63 | 173.21 | 172.42 | 172.85 | 3,210,513 | -0.09(-0.05%) |
Feb 03, 2017 | 172.25 | 173.10 | 172.12 | 172.94 | 5,628,194 | +1.53(+0.89%) |
Feb 02, 2017 | 171.02 | 171.72 | 170.90 | 171.41 | 3,058,414 | -0.02(-0.01%) |
Feb 01, 2017 | 171.86 | 172.09 | 171.05 | 171.43 | 4,246,011 | +0.23(+0.14%) |
Jan 31, 2017 | 171.50 | 171.65 | 170.50 | 171.19 | 5,361,971 | -0.88(-0.51%) |
Jan 30, 2017 | 172.46 | 172.52 | 171.30 | 172.07 | 5,465,859 | -1.08(-0.62%) |
Jan 27, 2017 | 173.20 | 173.36 | 173.00 | 173.15 | 4,144,099 | -0.08(-0.05%) |
Jan 26, 2017 | 173.12 | 173.44 | 172.97 | 173.23 | 4,627,972 | +0.26(+0.15%) |
Jan 25, 2017 | 172.62 | 173.08 | 172.39 | 172.97 | 5,652,286 | +1.36(+0.79%) |
Jan 24, 2017 | 170.70 | 171.93 | 170.55 | 171.61 | 6,030,928 | +0.91(+0.54%) |
Jan 23, 2017 | 170.76 | 170.98 | 170.05 | 170.69 | 3,761,741 | -0.16(-0.09%) |
Jan 20, 2017 | 170.48 | 171.05 | 170.29 | 170.85 | 8,109,712 | +0.75(+0.44%) |
Jan 19, 2017 | 170.74 | 170.85 | 169.58 | 170.09 | 3,535,188 | -0.58(-0.34%) |
Jan 18, 2017 | 170.78 | 170.91 | 170.11 | 170.67 | 5,375,724 | -0.12(-0.07%) |
Jan 17, 2017 | 170.95 | 171.27 | 170.36 | 170.79 | 3,861,362 | -0.53(-0.31%) |
Jan 13, 2017 | 171.32 | 171.32 | 171.32 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.47 | 171.50 | 170.31 | 171.36 | 4,482,683 | -0.50(-0.29%) |
Jan 11, 2017 | 171.26 | 172.07 | 170.84 | 171.86 | 6,041,086 | +0.80(+0.47%) |
Jan 10, 2017 | 171.34 | 171.93 | 170.90 | 171.06 | 3,504,694 | -0.31(-0.18%) |
Jan 09, 2017 | 171.65 | 171.81 | 171.36 | 171.37 | 2,669,721 | -0.65(-0.38%) |
Jan 06, 2017 | 171.34 | 172.29 | 170.86 | 172.02 | 5,013,486 | +0.66(+0.38%) |
Jan 05, 2017 | 171.53 | 171.81 | 170.62 | 171.36 | 4,783,209 | -0.34(-0.20%) |
Jan 04, 2017 | 171.37 | 171.89 | 171.23 | 171.71 | 5,592,590 | +0.63(+0.37%) |
Jan 03, 2017 | 171.50 | 171.66 | 170.27 | 171.08 | 7,734,922 | +0.78(+0.46%) |
Dec 30, 2016 | 170.29 | 170.29 | 170.29 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.71 | 171.16 | 170.40 | 170.71 | 3,501,110 | -0.08(-0.05%) |
Dec 28, 2016 | 172.02 | 172.06 | 170.71 | 170.78 | 4,427,782 | -0.97(-0.57%) |
Dec 27, 2016 | 171.71 | 172.04 | 171.69 | 171.76 | 2,714,765 | +0.14(+0.08%) |
Dec 23, 2016 | 171.62 | 171.62 | 171.62 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.66 | 171.72 | 171.21 | 171.55 | 2,610,139 | -0.16(-0.10%) |
Dec 21, 2016 | 171.95 | 172.10 | 171.70 | 171.71 | 2,925,127 | -0.22(-0.13%) |
Dec 20, 2016 | 171.71 | 172.10 | 171.63 | 171.94 | 3,550,301 | +0.71(+0.41%) |
Dec 19, 2016 | 170.97 | 171.49 | 170.90 | 171.23 | 3,165,596 | +0.35(+0.21%) |
Dec 16, 2016 | 171.32 | 171.55 | 170.66 | 170.88 | 5,181,808 | -0.03(-0.02%) |
Dec 15, 2016 | 170.81 | 171.79 | 170.63 | 170.91 | 7,008,703 | +0.45(+0.26%) |
Dec 14, 2016 | 171.18 | 171.92 | 170.01 | 170.46 | 8,665,116 | -0.94(-0.55%) |
Dec 13, 2016 | 171.17 | 171.82 | 170.89 | 171.40 | 6,224,898 | +0.99(+0.58%) |
Dec 12, 2016 | 170.21 | 170.68 | 170.07 | 170.41 | 4,405,963 | +0.34(+0.20%) |
Dec 09, 2016 | 169.00 | 170.10 | 168.94 | 170.08 | 5,105,403 | +1.21(+0.72%) |
Dec 08, 2016 | 168.47 | 169.31 | 168.11 | 168.86 | 8,171,837 | +0.69(+0.41%) |
Dec 07, 2016 | 165.59 | 168.35 | 165.54 | 168.17 | 8,400,527 | +2.57(+1.55%) |
Dec 06, 2016 | 165.32 | 165.67 | 165.07 | 165.60 | 3,101,341 | +0.23(+0.14%) |
Dec 05, 2016 | 165.59 | 165.85 | 165.09 | 165.37 | 3,399,131 | +0.41(+0.25%) |
Dec 02, 2016 | 165.10 | 165.16 | 164.69 | 164.96 | 3,223,908 | -0.14(-0.08%) |