Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 174.66 | 175.49 | 173.26 | 173.32 | 1,991,049 | -1.25(-0.71%) |
Feb 27, 2017 | 173.31 | 174.62 | 172.23 | 174.57 | 1,978,505 | +1.13(+0.65%) |
Feb 24, 2017 | 171.31 | 173.44 | 170.75 | 173.44 | 2,460,601 | +1.73(+1.01%) |
Feb 23, 2017 | 174.24 | 174.68 | 171.28 | 171.70 | 2,011,377 | -2.38(-1.37%) |
Feb 22, 2017 | 174.61 | 174.68 | 172.99 | 174.08 | 2,367,249 | -1.38(-0.78%) |
Feb 21, 2017 | 174.57 | 175.65 | 174.02 | 175.46 | 1,413,543 | +1.49(+0.86%) |
Feb 17, 2017 | 173.97 | 173.97 | 173.97 | 0 | +0.32(+0.18%) | |
Feb 16, 2017 | 174.58 | 174.88 | 172.58 | 173.65 | 1,273,491 | -1.19(-0.68%) |
Feb 15, 2017 | 173.13 | 174.95 | 172.64 | 174.84 | 1,457,158 | +1.98(+1.15%) |
Feb 14, 2017 | 172.52 | 173.40 | 171.84 | 172.85 | 1,052,576 | -0.10(-0.06%) |
Feb 13, 2017 | 171.59 | 173.47 | 171.21 | 172.95 | 1,189,330 | +1.54(+0.90%) |
Feb 10, 2017 | 169.55 | 171.54 | 169.13 | 171.42 | 1,323,131 | +2.06(+1.21%) |
Feb 09, 2017 | 168.81 | 170.75 | 168.69 | 169.36 | 1,500,701 | +0.55(+0.32%) |
Feb 08, 2017 | 168.62 | 169.10 | 167.78 | 168.81 | 1,064,048 | -0.05(-0.03%) |
Feb 07, 2017 | 169.03 | 169.45 | 168.12 | 168.87 | 1,289,937 | -0.16(-0.10%) |
Feb 06, 2017 | 171.03 | 171.32 | 168.60 | 169.03 | 1,505,879 | -0.01(-0.01%) |
Feb 03, 2017 | 167.13 | 169.69 | 166.50 | 169.04 | 1,510,198 | +3.23(+1.95%) |
Feb 02, 2017 | 167.16 | 167.88 | 165.14 | 165.80 | 1,627,666 | -1.49(-0.89%) |
Feb 01, 2017 | 170.00 | 170.01 | 165.89 | 167.29 | 2,309,728 | -2.55(-1.50%) |
Jan 31, 2017 | 170.90 | 171.07 | 167.19 | 169.84 | 3,286,682 | -3.72(-2.14%) |
Jan 30, 2017 | 174.69 | 175.56 | 172.02 | 173.56 | 2,565,375 | -2.40(-1.36%) |
Jan 27, 2017 | 173.13 | 176.41 | 172.26 | 175.96 | 2,217,253 | +3.00(+1.73%) |
Jan 26, 2017 | 172.72 | 173.28 | 171.67 | 172.96 | 1,188,509 | -0.33(-0.19%) |
Jan 25, 2017 | 172.08 | 174.25 | 171.19 | 173.29 | 2,011,999 | +1.20(+0.70%) |
Jan 24, 2017 | 166.61 | 172.43 | 166.61 | 172.09 | 2,380,914 | +5.52(+3.32%) |
Jan 23, 2017 | 166.88 | 167.69 | 165.52 | 166.57 | 1,191,951 | -0.24(-0.15%) |
Jan 20, 2017 | 167.07 | 167.95 | 165.59 | 166.81 | 2,441,596 | -0.40(-0.24%) |
Jan 19, 2017 | 168.19 | 168.94 | 166.76 | 167.20 | 1,181,569 | -0.95(-0.57%) |
Jan 18, 2017 | 167.45 | 168.83 | 166.83 | 168.16 | 1,005,377 | +1.06(+0.63%) |
Jan 17, 2017 | 167.16 | 167.72 | 165.65 | 167.10 | 1,496,240 | -0.86(-0.51%) |
Jan 13, 2017 | 167.96 | 167.96 | 167.96 | 0 | -0.33(-0.20%) | |
Jan 12, 2017 | 169.44 | 169.63 | 167.36 | 168.29 | 1,311,504 | -1.67(-0.98%) |
Jan 11, 2017 | 169.07 | 170.14 | 168.85 | 169.96 | 1,163,864 | +0.74(+0.43%) |
Jan 10, 2017 | 169.80 | 170.55 | 169.16 | 169.22 | 1,512,149 | -1.14(-0.67%) |
Jan 09, 2017 | 170.27 | 171.12 | 169.75 | 170.37 | 1,424,251 | -0.50(-0.29%) |
Jan 06, 2017 | 168.95 | 172.21 | 168.76 | 170.87 | 1,846,556 | +1.65(+0.98%) |
Jan 05, 2017 | 169.49 | 170.98 | 168.80 | 169.22 | 1,344,671 | -0.27(-0.16%) |
Jan 04, 2017 | 169.30 | 170.10 | 168.27 | 169.49 | 1,436,714 | +0.91(+0.54%) |
Jan 03, 2017 | 167.56 | 170.35 | 167.56 | 168.58 | 1,902,226 | +1.35(+0.81%) |
Dec 30, 2016 | 167.23 | 167.23 | 167.23 | 0 | -0.67(-0.40%) | |
Dec 29, 2016 | 169.61 | 170.32 | 167.43 | 167.90 | 1,439,712 | -1.35(-0.80%) |
Dec 28, 2016 | 171.39 | 172.05 | 168.87 | 169.25 | 1,731,830 | -1.89(-1.10%) |
Dec 27, 2016 | 172.41 | 172.92 | 171.11 | 171.14 | 1,075,861 | -1.18(-0.68%) |
Dec 23, 2016 | 172.31 | 172.31 | 172.31 | 0 | +0.87(+0.51%) | |
Dec 22, 2016 | 172.66 | 172.85 | 171.34 | 171.44 | 2,260,352 | -1.10(-0.64%) |
Dec 21, 2016 | 174.69 | 176.00 | 172.48 | 172.55 | 7,130,621 | -5.94(-3.33%) |
Dec 20, 2016 | 178.66 | 179.17 | 176.53 | 178.49 | 3,398,122 | +1.01(+0.57%) |
Dec 19, 2016 | 176.63 | 177.89 | 175.81 | 177.49 | 1,667,534 | +1.02(+0.58%) |
Dec 16, 2016 | 178.56 | 179.05 | 175.54 | 176.46 | 3,996,799 | -1.29(-0.73%) |
Dec 15, 2016 | 177.59 | 179.42 | 177.17 | 177.76 | 1,354,338 | +0.00(+0.00%) |
Dec 14, 2016 | 180.32 | 180.52 | 177.48 | 177.76 | 2,820,511 | -2.78(-1.54%) |
Dec 13, 2016 | 178.42 | 181.03 | 177.38 | 180.54 | 2,472,163 | +3.04(+1.71%) |
Dec 12, 2016 | 175.92 | 178.04 | 175.76 | 177.50 | 1,596,943 | +0.93(+0.53%) |
Dec 09, 2016 | 176.29 | 176.92 | 175.25 | 176.57 | 2,179,416 | -0.42(-0.24%) |
Dec 08, 2016 | 176.71 | 177.20 | 173.88 | 176.99 | 3,286,417 | +0.85(+0.48%) |
Dec 07, 2016 | 173.27 | 176.32 | 172.34 | 176.14 | 2,101,204 | +2.86(+1.65%) |
Dec 06, 2016 | 174.20 | 174.29 | 171.73 | 173.28 | 1,377,907 | -1.05(-0.60%) |
Dec 05, 2016 | 173.61 | 174.73 | 172.99 | 174.33 | 1,572,823 | +1.52(+0.88%) |
Dec 02, 2016 | 172.18 | 173.57 | 172.18 | 172.81 | 1,721,380 | +0.55(+0.32%) |