Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 135.69 | 138.25 | 134.00 | 138.12 | 1,848,240 | -0.06(-0.05%) |
Feb 27, 2017 | 140.06 | 140.31 | 137.75 | 138.19 | 716,995 | +0.44(+0.32%) |
Feb 24, 2017 | 137.38 | 138.81 | 137.25 | 137.75 | 789,252 | -1.44(-1.03%) |
Feb 23, 2017 | 140.94 | 142.06 | 138.38 | 139.19 | 1,550,301 | +3.56(+2.63%) |
Feb 22, 2017 | 135.69 | 136.12 | 134.38 | 135.62 | 1,268,094 | -3.62(-2.60%) |
Feb 21, 2017 | 141.50 | 141.50 | 138.62 | 139.25 | 1,304,009 | +2.94(+2.16%) |
Feb 17, 2017 | 136.31 | 136.31 | 136.31 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 137.44 | 137.69 | 133.38 | 136.62 | 1,541,847 | +1.12(+0.83%) |
Feb 15, 2017 | 135.19 | 137.94 | 134.75 | 135.50 | 1,231,249 | -0.88(-0.64%) |
Feb 14, 2017 | 138.69 | 138.75 | 135.70 | 136.38 | 1,052,855 | +1.12(+0.83%) |
Feb 13, 2017 | 136.31 | 136.92 | 134.50 | 135.25 | 1,001,702 | -4.44(-3.18%) |
Feb 10, 2017 | 139.88 | 141.06 | 138.94 | 139.69 | 1,688,917 | +4.06(+3.00%) |
Feb 09, 2017 | 136.44 | 136.65 | 134.50 | 135.62 | 1,292,129 | +2.62(+1.97%) |
Feb 08, 2017 | 130.38 | 134.16 | 128.56 | 133.00 | 1,785,769 | +0.69(+0.52%) |
Feb 07, 2017 | 132.38 | 132.93 | 130.06 | 132.31 | 2,279,985 | -4.56(-3.33%) |
Feb 06, 2017 | 139.94 | 140.56 | 135.69 | 136.88 | 1,507,762 | -3.56(-2.54%) |
Feb 03, 2017 | 139.31 | 142.38 | 138.76 | 140.44 | 892,287 | +0.44(+0.31%) |
Feb 02, 2017 | 141.31 | 141.81 | 137.94 | 140.00 | 1,035,339 | +0.94(+0.67%) |
Feb 01, 2017 | 137.75 | 140.78 | 135.50 | 139.06 | 1,589,956 | +3.75(+2.77%) |
Jan 31, 2017 | 137.00 | 139.00 | 134.34 | 135.31 | 1,169,668 | +0.75(+0.56%) |
Jan 30, 2017 | 136.12 | 136.12 | 133.62 | 134.56 | 844,551 | -2.56(-1.87%) |
Jan 27, 2017 | 137.19 | 138.31 | 134.06 | 137.12 | 1,335,171 | -3.19(-2.27%) |
Jan 26, 2017 | 138.31 | 141.62 | 137.88 | 140.31 | 1,509,532 | +4.87(+3.60%) |
Jan 25, 2017 | 134.75 | 138.69 | 134.25 | 135.44 | 1,197,159 | -1.06(-0.78%) |
Jan 24, 2017 | 136.50 | 139.12 | 136.38 | 136.50 | 1,024,344 | +1.19(+0.88%) |
Jan 23, 2017 | 132.88 | 136.75 | 132.80 | 135.31 | 1,143,964 | -1.69(-1.23%) |
Jan 20, 2017 | 138.75 | 139.62 | 136.88 | 137.00 | 1,347,213 | +4.81(+3.64%) |
Jan 19, 2017 | 133.62 | 134.62 | 130.38 | 132.19 | 1,179,195 | +0.19(+0.14%) |
Jan 18, 2017 | 132.44 | 136.75 | 130.00 | 132.00 | 1,810,604 | -6.06(-4.39%) |
Jan 17, 2017 | 142.50 | 142.81 | 137.56 | 138.06 | 1,000,307 | -0.06(-0.05%) |
Jan 13, 2017 | 138.12 | 138.12 | 138.12 | 0 | -2.81(-2.00%) |