Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 160.89 | 161.71 | 160.46 | 160.98 | 730,539 | +0.20(+0.13%) |
Feb 27, 2017 | 161.08 | 161.71 | 160.35 | 160.78 | 794,089 | -0.53(-0.33%) |
Feb 24, 2017 | 160.04 | 161.31 | 159.30 | 161.31 | 747,701 | +0.98(+0.61%) |
Feb 23, 2017 | 160.26 | 160.81 | 159.66 | 160.32 | 696,698 | +0.31(+0.19%) |
Feb 22, 2017 | 159.47 | 160.57 | 159.29 | 160.01 | 738,974 | -0.06(-0.04%) |
Feb 21, 2017 | 158.98 | 160.63 | 158.22 | 160.08 | 1,073,087 | +0.98(+0.62%) |
Feb 17, 2017 | 159.09 | 159.09 | 159.09 | 0 | +0.25(+0.16%) | |
Feb 16, 2017 | 158.51 | 159.09 | 157.35 | 158.84 | 1,047,237 | +0.47(+0.29%) |
Feb 15, 2017 | 156.47 | 158.73 | 156.47 | 158.38 | 972,259 | +1.16(+0.74%) |
Feb 14, 2017 | 156.93 | 157.42 | 156.29 | 157.22 | 745,730 | +0.19(+0.12%) |
Feb 13, 2017 | 157.00 | 157.34 | 156.29 | 157.03 | 502,351 | +0.46(+0.29%) |
Feb 10, 2017 | 156.37 | 157.13 | 156.14 | 156.57 | 679,980 | +0.19(+0.12%) |
Feb 09, 2017 | 156.59 | 157.46 | 155.35 | 156.37 | 1,636,649 | -0.22(-0.14%) |
Feb 08, 2017 | 156.58 | 157.44 | 156.04 | 156.59 | 610,330 | -0.66(-0.42%) |
Feb 07, 2017 | 157.42 | 158.30 | 156.96 | 157.25 | 974,723 | +0.39(+0.25%) |
Feb 06, 2017 | 157.09 | 157.36 | 156.23 | 156.86 | 823,224 | -0.89(-0.56%) |
Feb 03, 2017 | 157.20 | 157.82 | 156.17 | 157.75 | 1,330,721 | +1.23(+0.79%) |
Feb 02, 2017 | 159.18 | 159.57 | 155.43 | 156.51 | 1,461,623 | -0.88(-0.56%) |
Feb 01, 2017 | 154.68 | 157.54 | 153.33 | 157.39 | 1,951,362 | +1.48(+0.95%) |
Jan 31, 2017 | 153.38 | 156.14 | 153.14 | 155.92 | 1,757,629 | +2.17(+1.41%) |
Jan 30, 2017 | 153.23 | 154.25 | 152.61 | 153.75 | 1,119,272 | -0.40(-0.26%) |
Jan 27, 2017 | 151.54 | 154.69 | 151.14 | 154.15 | 1,021,159 | +3.69(+2.45%) |
Jan 26, 2017 | 150.91 | 151.65 | 149.97 | 150.46 | 854,170 | -0.42(-0.28%) |
Jan 25, 2017 | 150.29 | 151.36 | 149.90 | 150.89 | 1,079,994 | +1.06(+0.71%) |
Jan 24, 2017 | 150.72 | 151.08 | 148.79 | 149.82 | 891,580 | -0.46(-0.30%) |
Jan 23, 2017 | 151.62 | 152.74 | 150.21 | 150.28 | 911,517 | -1.24(-0.82%) |
Jan 20, 2017 | 152.83 | 153.32 | 151.29 | 151.52 | 1,667,679 | -1.08(-0.71%) |
Jan 19, 2017 | 152.41 | 153.21 | 151.86 | 152.60 | 2,043,291 | -0.41(-0.26%) |
Jan 18, 2017 | 152.95 | 153.10 | 151.87 | 153.01 | 1,034,658 | +0.49(+0.32%) |
Jan 17, 2017 | 151.73 | 152.91 | 150.66 | 152.51 | 693,503 | +0.06(+0.04%) |
Jan 13, 2017 | 152.45 | 152.45 | 152.45 | 0 | -0.12(-0.08%) | |
Jan 12, 2017 | 152.03 | 152.75 | 150.01 | 152.57 | 1,183,253 | -0.19(-0.13%) |
Jan 11, 2017 | 149.95 | 152.79 | 148.50 | 152.77 | 1,866,059 | +2.44(+1.62%) |
Jan 10, 2017 | 148.24 | 152.06 | 148.07 | 150.33 | 1,446,077 | +1.82(+1.23%) |
Jan 09, 2017 | 147.95 | 149.22 | 147.77 | 148.51 | 1,325,179 | +0.86(+0.58%) |
Jan 06, 2017 | 145.36 | 148.26 | 145.06 | 147.65 | 1,195,919 | +2.72(+1.88%) |
Jan 05, 2017 | 144.06 | 145.38 | 143.67 | 144.93 | 1,283,392 | -0.12(-0.09%) |
Jan 04, 2017 | 145.51 | 145.90 | 144.61 | 145.06 | 1,344,913 | -0.18(-0.13%) |
Jan 03, 2017 | 142.43 | 145.36 | 142.03 | 145.24 | 1,929,230 | -0.35(-0.24%) |
Dec 30, 2016 | 145.59 | 145.59 | 145.59 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 145.87 | 146.76 | 145.63 | 146.12 | 810,169 | +0.25(+0.17%) |
Dec 28, 2016 | 147.06 | 147.10 | 145.33 | 145.87 | 526,677 | -1.05(-0.71%) |
Dec 27, 2016 | 147.33 | 148.16 | 146.80 | 146.92 | 469,482 | +0.51(+0.35%) |
Dec 23, 2016 | 146.41 | 146.41 | 146.41 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.08 | 146.30 | 144.69 | 145.91 | 768,486 | -0.05(-0.04%) |
Dec 21, 2016 | 145.96 | 146.71 | 145.01 | 145.96 | 759,911 | -0.16(-0.11%) |
Dec 20, 2016 | 147.08 | 147.59 | 145.62 | 146.12 | 755,201 | -0.52(-0.35%) |
Dec 19, 2016 | 147.60 | 148.19 | 146.24 | 146.64 | 1,108,551 | -0.89(-0.60%) |
Dec 16, 2016 | 148.91 | 149.48 | 146.96 | 147.53 | 1,671,958 | -1.27(-0.85%) |
Dec 15, 2016 | 147.62 | 148.99 | 146.88 | 148.79 | 1,233,008 | +1.27(+0.86%) |
Dec 14, 2016 | 148.30 | 148.89 | 147.07 | 147.53 | 980,989 | -0.33(-0.22%) |
Dec 13, 2016 | 148.57 | 151.21 | 147.01 | 147.85 | 1,647,821 | -1.13(-0.76%) |
Dec 12, 2016 | 146.44 | 149.20 | 146.44 | 148.98 | 1,099,248 | +2.54(+1.74%) |
Dec 09, 2016 | 143.94 | 146.68 | 143.94 | 146.44 | 884,774 | +2.52(+1.75%) |
Dec 08, 2016 | 143.96 | 145.50 | 142.99 | 143.91 | 1,585,486 | -0.31(-0.21%) |
Dec 07, 2016 | 143.79 | 144.27 | 141.85 | 144.22 | 1,271,877 | -0.03(-0.02%) |
Dec 06, 2016 | 144.97 | 144.97 | 141.90 | 144.25 | 1,731,751 | +0.30(+0.21%) |
Dec 05, 2016 | 145.75 | 146.29 | 143.53 | 143.95 | 1,826,989 | -0.98(-0.68%) |
Dec 02, 2016 | 144.89 | 146.50 | 144.25 | 144.93 | 1,039,142 | +0.80(+0.55%) |