Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 169.94 | 170.72 | 169.36 | 170.00 | 1,096,458 | +0.12(+0.07%) |
Feb 27, 2017 | 167.71 | 170.20 | 167.35 | 169.88 | 1,299,437 | +1.18(+0.70%) |
Feb 24, 2017 | 166.72 | 168.75 | 166.15 | 168.70 | 1,043,555 | +0.33(+0.20%) |
Feb 23, 2017 | 167.15 | 168.41 | 165.48 | 168.37 | 701,782 | +1.28(+0.77%) |
Feb 22, 2017 | 166.00 | 167.18 | 165.00 | 167.09 | 570,272 | +0.52(+0.31%) |
Feb 21, 2017 | 166.44 | 168.12 | 166.12 | 166.57 | 690,908 | +0.10(+0.06%) |
Feb 17, 2017 | 166.47 | 166.47 | 166.47 | 0 | -0.07(-0.04%) | |
Feb 16, 2017 | 167.13 | 168.00 | 166.15 | 166.54 | 447,625 | -1.13(-0.67%) |
Feb 15, 2017 | 167.15 | 168.85 | 166.43 | 167.67 | 599,246 | +0.31(+0.19%) |
Feb 14, 2017 | 167.24 | 168.02 | 166.54 | 167.36 | 596,147 | -0.89(-0.53%) |
Feb 13, 2017 | 169.47 | 169.95 | 167.40 | 168.25 | 1,101,817 | -0.66(-0.39%) |
Feb 10, 2017 | 169.14 | 169.82 | 167.58 | 168.91 | 1,523,721 | +1.05(+0.63%) |
Feb 09, 2017 | 151.25 | 169.19 | 163.60 | 167.86 | 3,698,769 | +16.61(+10.98%) |
Feb 08, 2017 | 148.62 | 152.02 | 147.95 | 151.25 | 1,669,798 | +2.50(+1.68%) |
Feb 07, 2017 | 147.99 | 148.98 | 146.12 | 148.75 | 1,894,299 | +1.05(+0.71%) |
Feb 06, 2017 | 149.81 | 150.78 | 147.54 | 147.70 | 1,205,451 | -3.02(-2.00%) |
Feb 03, 2017 | 148.99 | 151.12 | 148.99 | 150.72 | 759,737 | +2.67(+1.80%) |
Feb 02, 2017 | 146.36 | 148.68 | 145.93 | 148.05 | 1,822,256 | +1.71(+1.17%) |
Feb 01, 2017 | 148.15 | 148.19 | 145.38 | 146.34 | 1,120,694 | -1.15(-0.78%) |
Jan 31, 2017 | 148.32 | 148.44 | 146.26 | 147.49 | 679,399 | -0.47(-0.32%) |
Jan 30, 2017 | 146.94 | 148.24 | 145.43 | 147.96 | 640,142 | -0.22(-0.15%) |
Jan 27, 2017 | 147.82 | 149.26 | 146.76 | 148.18 | 645,173 | +0.13(+0.09%) |
Jan 26, 2017 | 151.00 | 151.67 | 147.74 | 148.05 | 942,491 | -2.69(-1.78%) |
Jan 25, 2017 | 151.58 | 152.23 | 149.67 | 150.74 | 534,285 | +0.02(+0.01%) |
Jan 24, 2017 | 150.91 | 151.16 | 149.77 | 150.72 | 624,679 | +0.91(+0.61%) |
Jan 23, 2017 | 150.11 | 150.11 | 148.86 | 149.81 | 359,266 | -0.44(-0.29%) |
Jan 20, 2017 | 150.28 | 151.56 | 149.98 | 150.25 | 502,307 | -0.01(-0.01%) |
Jan 19, 2017 | 152.84 | 152.84 | 149.37 | 150.26 | 878,675 | -2.12(-1.39%) |
Jan 18, 2017 | 150.01 | 152.40 | 149.45 | 152.38 | 1,037,534 | +2.61(+1.74%) |
Jan 17, 2017 | 149.99 | 150.85 | 149.30 | 149.77 | 490,949 | -0.92(-0.61%) |
Jan 13, 2017 | 150.69 | 150.69 | 150.69 | 0 | +1.70(+1.14%) | |
Jan 12, 2017 | 147.63 | 149.37 | 146.28 | 148.99 | 626,296 | +0.49(+0.33%) |
Jan 11, 2017 | 147.96 | 149.05 | 147.38 | 148.50 | 664,343 | +0.53(+0.36%) |
Jan 10, 2017 | 147.65 | 149.53 | 146.71 | 147.97 | 757,270 | +0.11(+0.07%) |
Jan 09, 2017 | 148.34 | 149.30 | 147.69 | 147.86 | 926,614 | -0.54(-0.36%) |
Jan 06, 2017 | 147.10 | 150.26 | 146.96 | 148.40 | 686,683 | +0.93(+0.63%) |
Jan 05, 2017 | 147.36 | 148.92 | 145.93 | 147.47 | 786,528 | +0.42(+0.29%) |
Jan 04, 2017 | 145.69 | 147.32 | 144.55 | 147.05 | 1,038,832 | +2.40(+1.66%) |
Jan 03, 2017 | 143.65 | 146.66 | 142.62 | 144.65 | 721,903 | +3.13(+2.21%) |
Dec 30, 2016 | 141.52 | 141.52 | 141.52 | 0 | -0.61(-0.43%) | |
Dec 29, 2016 | 142.08 | 142.93 | 141.43 | 142.13 | 384,298 | +0.27(+0.19%) |
Dec 28, 2016 | 144.02 | 144.02 | 141.72 | 141.86 | 496,888 | -2.07(-1.44%) |
Dec 27, 2016 | 143.79 | 145.15 | 143.52 | 143.93 | 400,089 | +0.49(+0.34%) |
Dec 23, 2016 | 143.44 | 143.44 | 143.44 | 0 | +1.04(+0.73%) | |
Dec 22, 2016 | 142.21 | 143.25 | 141.05 | 142.40 | 746,221 | +0.47(+0.33%) |
Dec 21, 2016 | 143.34 | 143.92 | 141.66 | 141.93 | 748,218 | -1.81(-1.26%) |
Dec 20, 2016 | 143.90 | 143.93 | 141.82 | 143.74 | 986,792 | +0.78(+0.55%) |
Dec 19, 2016 | 147.42 | 147.42 | 140.80 | 142.96 | 3,220,763 | -5.08(-3.43%) |
Dec 16, 2016 | 149.60 | 150.03 | 147.90 | 148.04 | 2,093,698 | -1.41(-0.94%) |
Dec 15, 2016 | 151.71 | 153.50 | 149.40 | 149.45 | 850,196 | -1.55(-1.03%) |
Dec 14, 2016 | 150.56 | 151.90 | 149.82 | 151.00 | 1,120,479 | +0.49(+0.33%) |
Dec 13, 2016 | 151.49 | 152.36 | 149.53 | 150.51 | 860,889 | -0.38(-0.25%) |
Dec 12, 2016 | 152.59 | 152.84 | 150.77 | 150.89 | 936,499 | -2.67(-1.74%) |
Dec 09, 2016 | 153.18 | 154.50 | 152.79 | 153.56 | 802,630 | +0.12(+0.08%) |
Dec 08, 2016 | 151.85 | 153.79 | 150.74 | 153.44 | 840,150 | +1.25(+0.82%) |
Dec 07, 2016 | 150.24 | 152.98 | 148.55 | 152.19 | 1,057,041 | +2.74(+1.83%) |
Dec 06, 2016 | 149.58 | 150.10 | 147.28 | 149.45 | 643,236 | -0.46(-0.31%) |
Dec 05, 2016 | 146.81 | 150.98 | 146.07 | 149.91 | 1,214,286 | +4.41(+3.03%) |
Dec 02, 2016 | 145.67 | 146.99 | 144.72 | 145.50 | 806,548 | +0.03(+0.02%) |