Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 136.79 | 136.81 | 134.75 | 135.54 | 16,100,772 | -0.87(-0.64%) |
Feb 27, 2017 | 135.26 | 137.19 | 135.02 | 136.41 | 14,301,377 | +0.97(+0.72%) |
Feb 24, 2017 | 134.16 | 135.62 | 134.16 | 135.44 | 12,625,742 | +0.08(+0.06%) |
Feb 23, 2017 | 135.89 | 136.12 | 134.33 | 135.36 | 18,413,394 | -0.76(-0.56%) |
Feb 22, 2017 | 133.60 | 136.79 | 133.46 | 136.12 | 27,342,888 | +2.40(+1.79%) |
Feb 21, 2017 | 133.50 | 133.60 | 132.90 | 133.72 | 14,746,283 | +0.19(+0.14%) |
Feb 17, 2017 | 133.53 | 133.53 | 133.53 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 133.07 | 133.87 | 133.02 | 133.84 | 12,824,766 | +0.40(+0.30%) |
Feb 15, 2017 | 133.45 | 133.70 | 132.66 | 133.44 | 13,219,213 | -0.41(-0.31%) |
Feb 14, 2017 | 134.10 | 134.23 | 132.55 | 133.85 | 14,354,469 | -0.20(-0.15%) |
Feb 13, 2017 | 134.70 | 134.70 | 133.70 | 134.05 | 13,515,692 | -0.14(-0.10%) |
Feb 10, 2017 | 134.10 | 134.94 | 133.68 | 134.19 | 15,061,939 | +0.05(+0.04%) |
Feb 09, 2017 | 134.49 | 134.50 | 133.31 | 134.14 | 16,462,358 | -0.06(-0.04%) |
Feb 08, 2017 | 132.60 | 134.44 | 132.44 | 134.20 | 22,380,336 | +2.36(+1.79%) |
Feb 07, 2017 | 132.24 | 133.00 | 131.66 | 131.84 | 14,588,261 | -0.22(-0.17%) |
Feb 06, 2017 | 130.98 | 132.06 | 130.30 | 132.06 | 17,040,520 | +1.08(+0.82%) |
Feb 03, 2017 | 131.24 | 132.85 | 130.76 | 130.98 | 24,804,890 | +0.14(+0.11%) |
Feb 02, 2017 | 133.22 | 135.49 | 130.40 | 130.84 | 54,322,160 | -2.39(-1.79%) |
Feb 01, 2017 | 132.25 | 133.49 | 130.68 | 133.23 | 49,340,328 | +2.91(+2.23%) |
Jan 31, 2017 | 130.17 | 130.66 | 129.52 | 130.32 | 19,732,312 | -0.66(-0.50%) |
Jan 30, 2017 | 131.58 | 131.58 | 129.60 | 130.98 | 18,937,276 | -1.20(-0.91%) |
Jan 27, 2017 | 132.68 | 132.95 | 131.08 | 132.18 | 19,539,514 | -0.60(-0.45%) |
Jan 26, 2017 | 131.63 | 133.13 | 131.44 | 132.78 | 19,992,484 | +1.30(+0.99%) |
Jan 25, 2017 | 130.00 | 131.74 | 129.77 | 131.48 | 18,750,650 | +2.11(+1.63%) |
Jan 24, 2017 | 129.38 | 129.90 | 128.38 | 129.37 | 15,143,771 | +0.44(+0.34%) |
Jan 23, 2017 | 127.31 | 129.25 | 126.95 | 128.93 | 16,577,549 | +1.89(+1.49%) |
Jan 20, 2017 | 128.10 | 128.48 | 126.78 | 127.04 | 19,097,224 | -0.51(-0.40%) |
Jan 19, 2017 | 128.23 | 128.35 | 127.48 | 127.55 | 12,174,655 | -0.37(-0.29%) |
Jan 18, 2017 | 128.41 | 128.43 | 126.84 | 127.92 | 13,121,276 | +0.05(+0.04%) |
Jan 17, 2017 | 128.04 | 128.34 | 127.40 | 127.87 | 15,290,093 | -0.47(-0.37%) |
Jan 13, 2017 | 128.34 | 128.34 | 128.34 | 0 | +1.72(+1.36%) | |
Jan 12, 2017 | 125.61 | 126.73 | 124.80 | 126.62 | 18,603,320 | +0.53(+0.42%) |
Jan 11, 2017 | 124.35 | 126.12 | 124.06 | 126.09 | 18,339,022 | +1.74(+1.40%) |
Jan 10, 2017 | 124.82 | 125.50 | 124.28 | 124.35 | 17,311,572 | -0.55(-0.44%) |
Jan 09, 2017 | 123.55 | 125.43 | 123.04 | 124.90 | 22,874,730 | +1.49(+1.21%) |
Jan 06, 2017 | 120.98 | 123.88 | 120.04 | 123.41 | 28,545,264 | +2.74(+2.27%) |
Jan 05, 2017 | 118.86 | 120.95 | 118.32 | 120.67 | 19,478,528 | +1.98(+1.67%) |
Jan 04, 2017 | 117.55 | 119.66 | 117.30 | 118.69 | 19,600,288 | +1.83(+1.57%) |
Jan 03, 2017 | 116.03 | 117.84 | 115.51 | 116.86 | 20,637,608 | +1.81(+1.57%) |
Dec 30, 2016 | 115.05 | 115.05 | 115.05 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 117.00 | 117.53 | 116.06 | 116.35 | 9,929,435 | -0.57(-0.49%) |
Dec 28, 2016 | 118.19 | 118.25 | 116.65 | 116.92 | 12,080,547 | -1.09(-0.92%) |
Dec 27, 2016 | 116.96 | 118.68 | 116.86 | 118.01 | 12,041,796 | +0.74(+0.63%) |
Dec 23, 2016 | 117.27 | 117.27 | 117.27 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.86 | 118.99 | 116.93 | 117.40 | 16,244,613 | -1.64(-1.38%) |
Dec 21, 2016 | 118.92 | 119.20 | 118.48 | 119.04 | 10,758,623 | -0.05(-0.04%) |
Dec 20, 2016 | 119.50 | 119.77 | 118.80 | 119.09 | 13,676,883 | -0.15(-0.13%) |
Dec 19, 2016 | 119.85 | 120.36 | 118.51 | 119.24 | 15,888,209 | -0.63(-0.53%) |
Dec 16, 2016 | 120.90 | 121.50 | 119.27 | 119.87 | 25,324,300 | -0.70(-0.58%) |
Dec 15, 2016 | 120.08 | 122.50 | 119.63 | 120.57 | 20,133,390 | +0.36(+0.30%) |
Dec 14, 2016 | 120.00 | 121.69 | 118.85 | 120.21 | 25,899,100 | -0.10(-0.08%) |
Dec 13, 2016 | 117.86 | 121.52 | 117.61 | 120.31 | 29,576,336 | +2.54(+2.16%) |
Dec 12, 2016 | 119.22 | 119.24 | 117.65 | 117.77 | 17,796,804 | -1.91(-1.60%) |
Dec 09, 2016 | 119.22 | 119.93 | 118.95 | 119.68 | 17,464,736 | +0.77(+0.65%) |
Dec 08, 2016 | 117.98 | 119.50 | 117.64 | 118.91 | 22,430,080 | +0.96(+0.81%) |
Dec 07, 2016 | 117.00 | 117.95 | 116.57 | 117.95 | 21,902,222 | +0.64(+0.55%) |
Dec 06, 2016 | 117.69 | 117.80 | 116.33 | 117.31 | 19,091,460 | -0.12(-0.10%) |
Dec 05, 2016 | 115.95 | 117.57 | 115.07 | 117.43 | 20,131,326 | +2.03(+1.76%) |
Dec 02, 2016 | 115.11 | 116.48 | 114.30 | 115.40 | 25,070,364 | +0.30(+0.26%) |