Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 174.68 | 175.52 | 173.28 | 173.34 | 1,990,771 | -1.25(-0.72%) |
Feb 27, 2017 | 173.34 | 174.65 | 172.26 | 174.59 | 1,978,229 | +1.13(+0.65%) |
Feb 24, 2017 | 171.33 | 173.46 | 170.78 | 173.46 | 2,460,257 | +1.73(+1.01%) |
Feb 23, 2017 | 174.26 | 174.71 | 171.31 | 171.73 | 2,011,096 | -2.38(-1.37%) |
Feb 22, 2017 | 174.64 | 174.71 | 173.01 | 174.11 | 2,366,918 | -1.37(-0.78%) |
Feb 21, 2017 | 174.59 | 175.67 | 174.04 | 175.48 | 1,413,345 | +1.49(+0.86%) |
Feb 17, 2017 | 173.99 | 173.99 | 173.99 | 0 | +0.31(+0.18%) | |
Feb 16, 2017 | 174.60 | 174.91 | 172.61 | 173.68 | 1,273,313 | -1.19(-0.68%) |
Feb 15, 2017 | 173.16 | 174.97 | 172.66 | 174.86 | 1,456,955 | +1.98(+1.15%) |
Feb 14, 2017 | 172.54 | 173.43 | 171.86 | 172.88 | 1,052,429 | -0.10(-0.06%) |
Feb 13, 2017 | 171.61 | 173.50 | 171.23 | 172.98 | 1,189,164 | +1.54(+0.90%) |
Feb 10, 2017 | 169.57 | 171.57 | 169.15 | 171.44 | 1,322,946 | +2.06(+1.21%) |
Feb 09, 2017 | 168.84 | 170.78 | 168.72 | 169.38 | 1,500,492 | +0.55(+0.32%) |
Feb 08, 2017 | 168.65 | 169.12 | 167.80 | 168.84 | 1,063,899 | -0.05(-0.03%) |
Feb 07, 2017 | 169.05 | 169.47 | 168.14 | 168.89 | 1,289,757 | -0.16(-0.10%) |
Feb 06, 2017 | 171.05 | 171.34 | 168.63 | 169.05 | 1,505,668 | -0.01(-0.01%) |
Feb 03, 2017 | 167.16 | 169.72 | 166.53 | 169.06 | 1,509,987 | +3.23(+1.95%) |
Feb 02, 2017 | 167.18 | 167.90 | 165.16 | 165.83 | 1,627,438 | -1.49(-0.89%) |
Feb 01, 2017 | 170.02 | 170.04 | 165.92 | 167.32 | 2,309,405 | -2.55(-1.50%) |
Jan 31, 2017 | 170.92 | 171.10 | 167.22 | 169.87 | 3,286,223 | -3.72(-2.14%) |
Jan 30, 2017 | 174.72 | 175.59 | 172.04 | 173.59 | 2,565,017 | -2.40(-1.36%) |
Jan 27, 2017 | 173.16 | 176.43 | 172.28 | 175.99 | 2,216,943 | +3.00(+1.73%) |
Jan 26, 2017 | 172.74 | 173.31 | 171.69 | 172.99 | 1,188,343 | -0.33(-0.19%) |
Jan 25, 2017 | 172.10 | 174.28 | 171.22 | 173.32 | 2,011,718 | +1.20(+0.70%) |
Jan 24, 2017 | 166.63 | 172.46 | 166.63 | 172.11 | 2,380,581 | +5.53(+3.32%) |
Jan 23, 2017 | 166.90 | 167.71 | 165.55 | 166.59 | 1,191,784 | -0.24(-0.15%) |
Jan 20, 2017 | 167.09 | 167.97 | 165.61 | 166.83 | 2,441,255 | -0.40(-0.24%) |
Jan 19, 2017 | 168.22 | 168.96 | 166.79 | 167.23 | 1,181,404 | -0.95(-0.57%) |
Jan 18, 2017 | 167.47 | 168.85 | 166.85 | 168.18 | 1,005,237 | +1.06(+0.63%) |
Jan 17, 2017 | 167.18 | 167.74 | 165.67 | 167.12 | 1,496,031 | -0.86(-0.51%) |
Jan 13, 2017 | 167.98 | 167.98 | 167.98 | 0 | -0.33(-0.20%) | |
Jan 12, 2017 | 169.46 | 169.65 | 167.38 | 168.31 | 1,311,321 | -1.67(-0.98%) |
Jan 11, 2017 | 169.09 | 170.16 | 168.87 | 169.99 | 1,163,702 | +0.74(+0.44%) |
Jan 10, 2017 | 169.82 | 170.58 | 169.19 | 169.25 | 1,511,938 | -1.14(-0.67%) |
Jan 09, 2017 | 170.29 | 171.14 | 169.78 | 170.39 | 1,424,052 | -0.50(-0.29%) |
Jan 06, 2017 | 168.97 | 172.23 | 168.78 | 170.89 | 1,846,299 | +1.65(+0.98%) |
Jan 05, 2017 | 169.51 | 171.00 | 168.83 | 169.24 | 1,344,484 | -0.27(-0.16%) |
Jan 04, 2017 | 169.32 | 170.12 | 168.30 | 169.51 | 1,436,514 | +0.91(+0.54%) |
Jan 03, 2017 | 167.59 | 170.37 | 167.59 | 168.60 | 1,901,960 | +1.35(+0.81%) |
Dec 30, 2016 | 167.25 | 167.25 | 167.25 | 0 | -0.67(-0.40%) | |
Dec 29, 2016 | 169.63 | 170.34 | 167.45 | 167.93 | 1,439,511 | -1.35(-0.80%) |
Dec 28, 2016 | 171.41 | 172.08 | 168.89 | 169.28 | 1,731,588 | -1.89(-1.10%) |
Dec 27, 2016 | 172.44 | 172.94 | 171.13 | 171.16 | 1,075,711 | -1.18(-0.68%) |
Dec 23, 2016 | 172.34 | 172.34 | 172.34 | 0 | +0.87(+0.51%) | |
Dec 22, 2016 | 172.68 | 172.88 | 171.37 | 171.47 | 2,260,037 | -1.10(-0.64%) |
Dec 21, 2016 | 174.71 | 176.03 | 172.50 | 172.57 | 7,129,626 | -5.95(-3.33%) |
Dec 20, 2016 | 178.68 | 179.19 | 176.55 | 178.52 | 3,397,647 | +1.01(+0.57%) |
Dec 19, 2016 | 176.66 | 177.92 | 175.83 | 177.51 | 1,667,302 | +1.02(+0.58%) |
Dec 16, 2016 | 178.59 | 179.07 | 175.56 | 176.49 | 3,996,241 | -1.29(-0.73%) |
Dec 15, 2016 | 177.61 | 179.44 | 177.20 | 177.78 | 1,354,149 | +0.00(+0.00%) |
Dec 14, 2016 | 180.35 | 180.55 | 177.50 | 177.78 | 2,820,117 | -2.78(-1.54%) |
Dec 13, 2016 | 178.45 | 181.06 | 177.40 | 180.57 | 2,471,818 | +3.04(+1.71%) |
Dec 12, 2016 | 175.94 | 178.07 | 175.79 | 177.53 | 1,596,720 | +0.93(+0.53%) |
Dec 09, 2016 | 176.32 | 176.95 | 175.28 | 176.60 | 2,179,112 | -0.42(-0.24%) |
Dec 08, 2016 | 176.73 | 177.22 | 173.90 | 177.02 | 3,285,958 | +0.85(+0.48%) |
Dec 07, 2016 | 173.30 | 176.34 | 172.36 | 176.16 | 2,100,911 | +2.86(+1.65%) |
Dec 06, 2016 | 174.23 | 174.32 | 171.75 | 173.31 | 1,377,715 | -1.05(-0.60%) |
Dec 05, 2016 | 173.64 | 174.76 | 173.01 | 174.35 | 1,572,603 | +1.52(+0.88%) |
Dec 02, 2016 | 172.20 | 173.59 | 172.20 | 172.83 | 1,721,139 | +0.55(+0.32%) |