Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 171.30 | 171.30 | 170.71 | 170.81 | 5,729 | -1.35(-0.78%) |
Feb 27, 2017 | 171.38 | 172.17 | 171.38 | 172.16 | 3,082 | +0.97(+0.57%) |
Feb 24, 2017 | 170.82 | 171.19 | 170.82 | 171.19 | 1,164 | +0.16(+0.10%) |
Feb 23, 2017 | 170.86 | 171.07 | 170.86 | 171.02 | 1,159 | -0.63(-0.37%) |
Feb 22, 2017 | 172.18 | 172.18 | 171.62 | 171.65 | 1,605 | -0.65(-0.37%) |
Feb 21, 2017 | 171.63 | 172.30 | 171.63 | 172.30 | 1,186 | +1.18(+0.69%) |
Feb 17, 2017 | 171.12 | 171.12 | 171.12 | 0 | +0.60(+0.35%) | |
Feb 16, 2017 | 170.83 | 170.83 | 170.17 | 170.52 | 4,116 | +0.18(+0.11%) |
Feb 14, 2017 | 170.34 | 383 | +0.47(+0.28%) | |||
Feb 13, 2017 | 170.11 | 170.11 | 169.87 | 169.87 | 1,939 | +0.02(+0.01%) |
Feb 10, 2017 | 170.07 | 170.07 | 169.68 | 169.85 | 1,513 | +0.21(+0.12%) |
Feb 09, 2017 | 168.08 | 169.65 | 168.08 | 169.64 | 1,913 | +1.92(+1.14%) |
Feb 08, 2017 | 166.89 | 167.73 | 166.89 | 167.73 | 1,209 | +0.33(+0.19%) |
Feb 07, 2017 | 167.79 | 167.83 | 167.33 | 167.40 | 2,793 | -0.17(-0.10%) |
Feb 06, 2017 | 167.51 | 167.57 | 167.41 | 167.57 | 1,503 | +0.04(+0.02%) |
Feb 03, 2017 | 166.89 | 167.54 | 166.89 | 167.54 | 1,131 | +1.62(+0.98%) |
Feb 02, 2017 | 165.32 | 166.32 | 165.32 | 165.92 | 4,017 | +0.65(+0.39%) |
Feb 01, 2017 | 166.56 | 166.61 | 165.10 | 165.27 | 2,252 | -0.69(-0.42%) |
Jan 31, 2017 | 165.10 | 165.96 | 165.02 | 165.96 | 2,021 | +0.38(+0.23%) |
Jan 30, 2017 | 165.83 | 165.95 | 165.43 | 165.57 | 2,675 | -1.06(-0.64%) |
Jan 27, 2017 | 167.03 | 167.03 | 166.62 | 166.63 | 1,354 | -0.44(-0.26%) |
Jan 26, 2017 | 167.69 | 167.69 | 167.07 | 167.07 | 2,494 | -0.55(-0.33%) |
Jan 25, 2017 | 167.39 | 167.66 | 167.36 | 167.63 | 6,361 | +1.34(+0.81%) |
Jan 24, 2017 | 165.21 | 166.32 | 164.96 | 166.28 | 7,095 | +1.72(+1.04%) |
Jan 23, 2017 | 164.43 | 164.87 | 163.95 | 164.57 | 3,778 | -0.05(-0.03%) |
Jan 20, 2017 | 164.72 | 165.29 | 164.62 | 164.62 | 2,829 | +0.44(+0.26%) |
Jan 19, 2017 | 165.15 | 165.15 | 164.18 | 164.18 | 2,110 | -0.37(-0.22%) |
Jan 18, 2017 | 164.57 | 164.59 | 164.41 | 164.55 | 1,492 | +0.46(+0.28%) |
Jan 17, 2017 | 164.27 | 164.55 | 163.91 | 164.08 | 1,566 | -0.90(-0.54%) |
Jan 13, 2017 | 164.98 | 164.98 | 164.98 | 0 | +0.80(+0.49%) | |
Jan 12, 2017 | 164.14 | 164.21 | 162.58 | 164.18 | 3,029 | +0.05(+0.03%) |
Jan 11, 2017 | 164.08 | 164.13 | 163.53 | 164.13 | 4,718 | -0.03(-0.02%) |
Jan 10, 2017 | 163.59 | 164.57 | 163.54 | 164.16 | 11,788 | +0.64(+0.39%) |
Jan 09, 2017 | 164.04 | 164.04 | 163.21 | 163.52 | 2,982 | -0.29(-0.17%) |
Jan 06, 2017 | 163.27 | 164.06 | 163.27 | 163.81 | 5,135 | +1.14(+0.70%) |
Jan 05, 2017 | 163.08 | 163.44 | 162.16 | 162.66 | 42,585 | -0.70(-0.43%) |
Jan 04, 2017 | 162.05 | 163.36 | 161.73 | 163.36 | 15,078 | +2.45(+1.52%) |
Jan 03, 2017 | 160.98 | 161.71 | 160.05 | 160.91 | 7,144 | +0.89(+0.55%) |
Dec 30, 2016 | 160.02 | 160.02 | 160.02 | 0 | -0.31(-0.19%) | |
Dec 29, 2016 | 160.53 | 160.62 | 159.95 | 160.33 | 16,379 | +0.07(+0.04%) |
Dec 28, 2016 | 162.04 | 162.04 | 160.26 | 160.26 | 7,996 | -1.45(-0.90%) |
Dec 27, 2016 | 161.46 | 161.95 | 161.46 | 161.71 | 6,843 | +0.41(+0.25%) |
Dec 23, 2016 | 161.31 | 161.31 | 161.31 | 0 | +0.67(+0.42%) | |
Dec 22, 2016 | 161.39 | 161.39 | 160.48 | 160.63 | 7,219 | -1.39(-0.86%) |
Dec 21, 2016 | 162.61 | 162.65 | 161.99 | 162.03 | 2,491 | -0.36(-0.22%) |
Dec 20, 2016 | 162.45 | 162.46 | 162.22 | 162.38 | 5,165 | +0.76(+0.47%) |
Dec 19, 2016 | 161.92 | 162.22 | 161.62 | 161.62 | 5,289 | -0.25(-0.15%) |
Dec 16, 2016 | 162.59 | 162.66 | 161.84 | 161.87 | 1,397 | -0.39(-0.24%) |
Dec 15, 2016 | 162.63 | 162.63 | 162.16 | 162.26 | 2,661 | +0.69(+0.43%) |
Dec 14, 2016 | 162.40 | 162.76 | 161.46 | 161.57 | 16,528 | -1.10(-0.68%) |
Dec 13, 2016 | 162.51 | 162.82 | 162.51 | 162.67 | 1,835 | +0.88(+0.54%) |
Dec 12, 2016 | 162.99 | 162.99 | 161.79 | 161.79 | 959 | -1.53(-0.93%) |
Dec 09, 2016 | 163.95 | 163.95 | 163.10 | 163.32 | 2,053 | -0.41(-0.25%) |
Dec 08, 2016 | 162.54 | 163.73 | 162.54 | 163.73 | 4,290 | +0.99(+0.61%) |
Dec 07, 2016 | 160.77 | 162.73 | 160.77 | 162.73 | 2,228 | +1.82(+1.13%) |
Dec 06, 2016 | 160.43 | 160.91 | 159.81 | 160.91 | 2,328 | +0.56(+0.35%) |
Dec 05, 2016 | 159.14 | 160.35 | 159.14 | 160.35 | 1,642 | +2.40(+1.52%) |
Dec 02, 2016 | 158.31 | 158.40 | 157.95 | 157.95 | 934 | -0.02(-0.01%) |