Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 143.94 | 146.17 | 143.80 | 144.94 | 744,306 | +1.33(+0.93%) |
Feb 27, 2017 | 143.35 | 144.33 | 142.50 | 143.61 | 573,370 | +0.55(+0.38%) |
Feb 24, 2017 | 142.81 | 143.81 | 141.02 | 143.06 | 571,682 | +0.04(+0.03%) |
Feb 23, 2017 | 142.63 | 143.56 | 141.83 | 143.02 | 510,486 | +0.77(+0.54%) |
Feb 22, 2017 | 142.16 | 143.05 | 141.80 | 142.25 | 584,507 | -0.15(-0.11%) |
Feb 21, 2017 | 142.30 | 143.06 | 141.52 | 142.40 | 539,709 | +0.17(+0.12%) |
Feb 17, 2017 | 142.23 | 142.23 | 142.23 | 0 | +0.28(+0.20%) | |
Feb 16, 2017 | 141.93 | 142.38 | 140.99 | 141.95 | 407,324 | +0.21(+0.15%) |
Feb 15, 2017 | 140.89 | 142.09 | 140.65 | 141.74 | 859,407 | +0.14(+0.10%) |
Feb 14, 2017 | 141.11 | 142.00 | 140.63 | 141.60 | 682,783 | -0.10(-0.07%) |
Feb 13, 2017 | 142.73 | 142.90 | 141.32 | 141.70 | 570,882 | -0.13(-0.09%) |
Feb 10, 2017 | 142.07 | 142.51 | 141.49 | 141.83 | 435,483 | -0.28(-0.20%) |
Feb 09, 2017 | 141.48 | 142.54 | 140.86 | 142.11 | 776,761 | +1.00(+0.71%) |
Feb 08, 2017 | 142.83 | 143.00 | 141.00 | 141.11 | 1,358,731 | -2.02(-1.41%) |
Feb 07, 2017 | 142.23 | 143.47 | 141.79 | 143.13 | 864,817 | +1.12(+0.79%) |
Feb 06, 2017 | 142.00 | 142.32 | 140.21 | 142.01 | 1,145,042 | -0.01(-0.01%) |
Feb 03, 2017 | 139.53 | 142.86 | 138.52 | 142.02 | 1,758,148 | +2.95(+2.12%) |
Feb 02, 2017 | 125.50 | 139.90 | 125.02 | 139.07 | 2,796,731 | +16.27(+13.25%) |
Feb 01, 2017 | 122.40 | 123.26 | 121.19 | 122.80 | 944,366 | +0.47(+0.38%) |
Jan 31, 2017 | 120.51 | 122.47 | 120.23 | 122.33 | 869,795 | +1.83(+1.52%) |
Jan 30, 2017 | 121.57 | 121.57 | 119.84 | 120.50 | 789,769 | -1.16(-0.95%) |
Jan 27, 2017 | 120.02 | 121.78 | 119.65 | 121.66 | 531,517 | +2.05(+1.71%) |
Jan 26, 2017 | 120.88 | 121.39 | 118.80 | 119.61 | 762,012 | -1.79(-1.47%) |
Jan 25, 2017 | 118.84 | 121.47 | 118.65 | 121.40 | 550,342 | +2.89(+2.44%) |
Jan 24, 2017 | 118.07 | 118.98 | 117.40 | 118.51 | 466,432 | +0.77(+0.65%) |
Jan 23, 2017 | 119.02 | 119.22 | 116.54 | 117.74 | 611,756 | -1.14(-0.96%) |
Jan 20, 2017 | 120.43 | 120.79 | 118.69 | 118.88 | 605,350 | -1.40(-1.16%) |
Jan 19, 2017 | 119.24 | 120.49 | 118.40 | 120.28 | 546,860 | +1.38(+1.16%) |
Jan 18, 2017 | 120.16 | 120.42 | 118.24 | 118.90 | 730,228 | -1.11(-0.92%) |
Jan 17, 2017 | 120.88 | 121.53 | 119.43 | 120.01 | 813,556 | -0.79(-0.65%) |
Jan 13, 2017 | 120.80 | 120.80 | 120.80 | 0 | +0.16(+0.13%) | |
Jan 12, 2017 | 120.83 | 120.83 | 118.71 | 120.64 | 706,687 | -0.48(-0.40%) |
Jan 11, 2017 | 120.99 | 121.69 | 119.83 | 121.12 | 700,022 | +0.41(+0.34%) |
Jan 10, 2017 | 119.14 | 121.81 | 119.11 | 120.71 | 958,328 | +1.69(+1.42%) |
Jan 09, 2017 | 120.26 | 120.86 | 118.07 | 119.02 | 1,037,724 | +0.66(+0.56%) |
Jan 06, 2017 | 115.99 | 118.91 | 115.30 | 118.36 | 946,358 | +2.40(+2.07%) |
Jan 05, 2017 | 116.15 | 118.36 | 115.90 | 115.96 | 1,312,358 | +0.01(+0.01%) |
Jan 04, 2017 | 118.02 | 118.26 | 113.92 | 115.95 | 20,606,444 | -1.65(-1.40%) |
Jan 03, 2017 | 118.29 | 119.18 | 117.17 | 117.60 | 563,991 | +0.33(+0.28%) |
Dec 30, 2016 | 117.27 | 117.27 | 117.27 | 0 | -0.81(-0.69%) | |
Dec 29, 2016 | 117.73 | 118.68 | 117.53 | 118.08 | 430,863 | +0.33(+0.28%) |
Dec 28, 2016 | 119.79 | 120.89 | 117.59 | 117.75 | 301,677 | -2.00(-1.67%) |
Dec 27, 2016 | 120.12 | 120.85 | 119.64 | 119.75 | 268,088 | -0.13(-0.11%) |
Dec 23, 2016 | 119.88 | 119.88 | 119.88 | 0 | +0.79(+0.66%) | |
Dec 22, 2016 | 119.59 | 120.00 | 118.92 | 119.09 | 280,760 | -0.47(-0.39%) |
Dec 21, 2016 | 118.66 | 120.10 | 118.66 | 119.56 | 350,118 | +1.16(+0.98%) |
Dec 20, 2016 | 119.13 | 119.55 | 118.12 | 118.40 | 440,373 | -0.63(-0.53%) |
Dec 19, 2016 | 120.21 | 120.48 | 118.82 | 119.03 | 445,841 | -0.40(-0.33%) |
Dec 16, 2016 | 119.20 | 120.47 | 119.12 | 119.43 | 1,208,326 | -0.48(-0.40%) |
Dec 15, 2016 | 119.64 | 120.77 | 119.30 | 119.91 | 449,679 | +0.14(+0.12%) |
Dec 14, 2016 | 121.06 | 121.60 | 119.20 | 119.77 | 582,014 | -1.06(-0.88%) |
Dec 13, 2016 | 120.75 | 121.77 | 119.85 | 120.83 | 414,423 | +0.54(+0.45%) |
Dec 12, 2016 | 118.36 | 120.48 | 117.77 | 120.29 | 515,116 | +2.05(+1.73%) |
Dec 09, 2016 | 119.21 | 119.79 | 118.10 | 118.24 | 482,963 | -0.55(-0.46%) |
Dec 08, 2016 | 118.11 | 118.84 | 117.05 | 118.79 | 400,897 | +0.77(+0.65%) |
Dec 07, 2016 | 115.73 | 118.47 | 115.04 | 118.02 | 456,040 | +2.30(+1.99%) |
Dec 06, 2016 | 114.71 | 115.76 | 113.71 | 115.72 | 576,781 | +1.62(+1.42%) |
Dec 05, 2016 | 114.80 | 115.87 | 113.73 | 114.10 | 757,549 | -0.48(-0.42%) |
Dec 02, 2016 | 114.17 | 115.81 | 114.11 | 114.58 | 625,519 | +0.41(+0.36%) |