Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 137.03 | 138.70 | 136.74 | 138.52 | 352,011 | +1.10(+0.80%) |
Feb 27, 2017 | 137.20 | 137.86 | 136.92 | 137.42 | 153,540 | +0.18(+0.13%) |
Feb 24, 2017 | 136.93 | 138.40 | 136.88 | 137.24 | 156,353 | -0.41(-0.30%) |
Feb 23, 2017 | 137.03 | 138.77 | 136.92 | 137.65 | 185,992 | -0.20(-0.14%) |
Feb 22, 2017 | 137.64 | 138.12 | 137.02 | 137.85 | 92,852 | +0.35(+0.25%) |
Feb 21, 2017 | 137.12 | 137.74 | 136.72 | 137.50 | 167,248 | +0.49(+0.36%) |
Feb 17, 2017 | 137.02 | 137.02 | 137.02 | 0 | -0.12(-0.09%) | |
Feb 16, 2017 | 135.44 | 137.19 | 135.44 | 137.14 | 196,069 | +1.56(+1.15%) |
Feb 15, 2017 | 132.46 | 135.66 | 132.46 | 135.58 | 254,334 | +1.14(+0.84%) |
Feb 14, 2017 | 134.28 | 134.96 | 133.74 | 134.44 | 355,163 | -0.50(-0.37%) |
Feb 13, 2017 | 133.84 | 135.35 | 133.84 | 134.94 | 187,592 | +0.58(+0.43%) |
Feb 10, 2017 | 133.90 | 134.69 | 133.18 | 134.36 | 267,335 | +0.53(+0.39%) |
Feb 09, 2017 | 132.12 | 133.84 | 132.12 | 133.84 | 359,970 | +1.16(+0.88%) |
Feb 08, 2017 | 131.55 | 132.67 | 130.92 | 132.67 | 244,782 | +0.96(+0.73%) |
Feb 07, 2017 | 132.31 | 133.21 | 131.40 | 131.72 | 378,407 | -0.07(-0.06%) |
Feb 06, 2017 | 132.64 | 132.95 | 130.98 | 131.79 | 535,774 | -0.64(-0.48%) |
Feb 03, 2017 | 134.00 | 134.00 | 132.22 | 132.43 | 327,862 | -0.60(-0.45%) |
Feb 02, 2017 | 133.03 | 134.28 | 132.58 | 133.03 | 380,992 | +0.27(+0.20%) |
Feb 01, 2017 | 131.35 | 133.55 | 129.42 | 132.76 | 720,909 | +4.86(+3.80%) |
Jan 31, 2017 | 128.50 | 129.72 | 127.35 | 127.90 | 712,435 | -0.32(-0.25%) |
Jan 30, 2017 | 128.34 | 128.94 | 127.82 | 128.22 | 455,406 | -1.08(-0.83%) |
Jan 27, 2017 | 129.61 | 129.61 | 129.03 | 129.29 | 169,911 | -0.56(-0.43%) |
Jan 26, 2017 | 129.52 | 130.03 | 129.01 | 129.86 | 233,691 | +0.64(+0.49%) |
Jan 25, 2017 | 128.53 | 129.96 | 128.53 | 129.22 | 300,367 | +0.87(+0.68%) |
Jan 24, 2017 | 128.26 | 128.42 | 127.11 | 128.35 | 320,712 | +0.69(+0.54%) |
Jan 23, 2017 | 127.47 | 128.53 | 127.42 | 127.66 | 170,474 | -0.15(-0.12%) |
Jan 20, 2017 | 128.36 | 129.18 | 127.75 | 127.81 | 199,653 | -0.27(-0.21%) |
Jan 19, 2017 | 129.22 | 129.80 | 127.45 | 128.08 | 200,028 | -1.05(-0.81%) |
Jan 18, 2017 | 129.30 | 129.42 | 128.48 | 129.13 | 290,134 | +0.44(+0.34%) |
Jan 17, 2017 | 128.34 | 129.77 | 128.16 | 128.69 | 204,011 | -0.78(-0.60%) |
Jan 13, 2017 | 129.47 | 129.47 | 129.47 | 0 | -0.26(-0.20%) | |
Jan 12, 2017 | 129.38 | 129.84 | 127.84 | 129.74 | 209,604 | +0.53(+0.41%) |
Jan 11, 2017 | 128.72 | 129.88 | 128.21 | 129.21 | 230,681 | +0.38(+0.29%) |
Jan 10, 2017 | 127.63 | 129.17 | 127.28 | 128.83 | 313,304 | +1.55(+1.22%) |
Jan 09, 2017 | 127.90 | 128.10 | 126.96 | 127.29 | 209,636 | -0.75(-0.59%) |
Jan 06, 2017 | 128.66 | 128.92 | 127.96 | 128.04 | 347,084 | -0.78(-0.60%) |
Jan 05, 2017 | 129.15 | 129.15 | 128.02 | 128.82 | 161,255 | -0.22(-0.17%) |
Jan 04, 2017 | 128.08 | 129.61 | 128.08 | 129.04 | 247,695 | +1.58(+1.24%) |
Jan 03, 2017 | 127.55 | 127.97 | 126.30 | 127.47 | 212,761 | -0.34(-0.26%) |
Dec 30, 2016 | 127.80 | 127.80 | 127.80 | 0 | +0.31(+0.24%) | |
Dec 29, 2016 | 126.61 | 128.06 | 126.61 | 127.49 | 116,700 | +0.53(+0.41%) |
Dec 28, 2016 | 127.73 | 127.96 | 126.79 | 126.97 | 160,205 | -0.74(-0.58%) |
Dec 27, 2016 | 128.15 | 128.73 | 127.28 | 127.71 | 96,128 | -0.31(-0.24%) |
Dec 23, 2016 | 128.02 | 128.02 | 128.02 | 0 | +0.57(+0.45%) | |
Dec 22, 2016 | 126.65 | 127.63 | 125.79 | 127.45 | 219,136 | +0.88(+0.70%) |
Dec 21, 2016 | 126.38 | 126.84 | 125.48 | 126.56 | 163,525 | -0.27(-0.21%) |
Dec 20, 2016 | 126.65 | 126.84 | 125.49 | 126.84 | 244,263 | +0.79(+0.63%) |
Dec 19, 2016 | 122.25 | 126.08 | 122.25 | 126.05 | 305,977 | +4.57(+3.76%) |
Dec 16, 2016 | 122.33 | 123.16 | 121.14 | 121.48 | 511,115 | -0.95(-0.77%) |
Dec 15, 2016 | 122.41 | 123.71 | 122.40 | 122.43 | 235,566 | -0.85(-0.69%) |
Dec 14, 2016 | 124.61 | 125.31 | 122.87 | 123.28 | 401,144 | -0.89(-0.72%) |
Dec 13, 2016 | 125.49 | 125.49 | 123.79 | 124.17 | 265,953 | -0.52(-0.41%) |
Dec 12, 2016 | 123.68 | 124.86 | 123.45 | 124.69 | 270,774 | +0.72(+0.58%) |
Dec 09, 2016 | 124.39 | 124.57 | 123.68 | 123.97 | 220,007 | -0.14(-0.11%) |
Dec 08, 2016 | 123.63 | 124.47 | 123.14 | 124.11 | 186,329 | +0.72(+0.58%) |
Dec 07, 2016 | 122.80 | 123.61 | 122.70 | 123.39 | 171,531 | +0.53(+0.43%) |
Dec 06, 2016 | 122.71 | 123.24 | 121.91 | 122.86 | 358,151 | +0.96(+0.79%) |
Dec 05, 2016 | 122.33 | 123.03 | 121.53 | 121.90 | 301,521 | -0.35(-0.28%) |
Dec 02, 2016 | 122.15 | 122.69 | 121.71 | 122.25 | 245,755 | -0.04(-0.03%) |