Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 144.17 | 144.59 | 142.84 | 144.25 | 1,971,124 | -0.58(-0.40%) |
Feb 27, 2017 | 145.15 | 145.74 | 143.85 | 144.83 | 2,544,738 | +1.06(+0.73%) |
Feb 24, 2017 | 142.68 | 144.86 | 141.91 | 143.78 | 2,491,410 | +0.33(+0.23%) |
Feb 23, 2017 | 148.15 | 148.17 | 142.95 | 143.45 | 3,336,911 | -2.47(-1.70%) |
Feb 22, 2017 | 149.15 | 150.72 | 145.60 | 145.92 | 2,748,542 | -4.29(-2.86%) |
Feb 21, 2017 | 150.78 | 152.73 | 150.09 | 150.21 | 2,619,128 | +1.29(+0.86%) |
Feb 17, 2017 | 148.93 | 148.93 | 148.93 | 0 | -0.94(-0.63%) | |
Feb 16, 2017 | 153.56 | 154.08 | 149.62 | 149.86 | 2,508,865 | -3.50(-2.28%) |
Feb 15, 2017 | 153.90 | 154.67 | 152.26 | 153.36 | 2,973,540 | -0.91(-0.59%) |
Feb 14, 2017 | 153.04 | 155.00 | 150.84 | 154.28 | 2,479,604 | +1.44(+0.94%) |
Feb 13, 2017 | 150.34 | 153.40 | 149.74 | 152.84 | 3,232,154 | +2.00(+1.33%) |
Feb 10, 2017 | 150.18 | 151.25 | 149.18 | 150.83 | 3,845,447 | +2.23(+1.50%) |
Feb 09, 2017 | 140.92 | 149.98 | 142.91 | 148.61 | 4,932,574 | +7.69(+5.45%) |
Feb 08, 2017 | 135.88 | 142.47 | 130.41 | 140.92 | 6,002,082 | +5.22(+3.85%) |
Feb 07, 2017 | 139.53 | 140.45 | 135.04 | 135.70 | 2,760,780 | -4.75(-3.39%) |
Feb 06, 2017 | 143.19 | 144.06 | 139.62 | 140.46 | 2,611,895 | -2.14(-1.50%) |
Feb 03, 2017 | 141.81 | 144.18 | 141.50 | 142.60 | 1,748,948 | +0.29(+0.21%) |
Feb 02, 2017 | 140.13 | 142.32 | 138.18 | 142.30 | 2,025,459 | +2.17(+1.55%) |
Feb 01, 2017 | 140.75 | 141.00 | 138.04 | 140.13 | 1,906,160 | +0.33(+0.24%) |
Jan 31, 2017 | 139.04 | 139.85 | 137.87 | 139.80 | 1,493,642 | +1.11(+0.80%) |
Jan 30, 2017 | 140.47 | 140.48 | 138.07 | 138.69 | 1,797,109 | -2.06(-1.47%) |
Jan 27, 2017 | 140.53 | 141.25 | 139.97 | 140.75 | 1,460,008 | -0.60(-0.42%) |
Jan 26, 2017 | 140.27 | 142.51 | 140.01 | 141.35 | 1,570,337 | +1.52(+1.09%) |
Jan 25, 2017 | 139.89 | 141.10 | 139.50 | 139.83 | 1,844,777 | -0.37(-0.27%) |
Jan 24, 2017 | 141.95 | 142.71 | 139.89 | 140.20 | 2,360,314 | -1.67(-1.18%) |
Jan 23, 2017 | 142.41 | 143.60 | 140.52 | 141.87 | 1,734,104 | -1.61(-1.12%) |
Jan 20, 2017 | 144.46 | 145.62 | 143.06 | 143.47 | 1,662,308 | +0.79(+0.55%) |
Jan 19, 2017 | 141.94 | 144.53 | 141.94 | 142.68 | 1,673,871 | +0.73(+0.51%) |
Jan 18, 2017 | 139.48 | 142.86 | 139.30 | 141.95 | 2,119,335 | +1.54(+1.10%) |
Jan 17, 2017 | 141.63 | 142.25 | 139.62 | 140.41 | 1,549,099 | -0.74(-0.52%) |
Jan 13, 2017 | 141.15 | 141.15 | 141.15 | 0 | -0.46(-0.32%) | |
Jan 12, 2017 | 142.91 | 143.21 | 140.81 | 141.60 | 1,368,096 | -0.26(-0.18%) |
Jan 11, 2017 | 141.44 | 142.98 | 139.48 | 141.86 | 1,925,970 | +1.26(+0.89%) |
Jan 10, 2017 | 142.17 | 142.17 | 139.80 | 140.60 | 1,788,048 | -1.03(-0.73%) |
Jan 09, 2017 | 142.67 | 143.35 | 140.44 | 141.63 | 1,571,007 | -1.92(-1.33%) |
Jan 06, 2017 | 144.60 | 146.16 | 143.17 | 143.55 | 1,470,394 | -0.49(-0.34%) |
Jan 05, 2017 | 143.65 | 145.01 | 142.45 | 144.04 | 1,594,690 | +1.19(+0.83%) |
Jan 04, 2017 | 144.68 | 144.81 | 142.67 | 142.85 | 1,806,917 | -1.88(-1.30%) |
Jan 03, 2017 | 141.94 | 145.64 | 141.11 | 144.74 | 2,249,367 | +5.06(+3.63%) |
Dec 30, 2016 | 139.67 | 139.67 | 139.67 | 0 | -1.23(-0.87%) | |
Dec 29, 2016 | 141.20 | 141.85 | 140.43 | 140.90 | 773,390 | -0.12(-0.09%) |
Dec 28, 2016 | 143.24 | 144.09 | 140.43 | 141.02 | 1,326,721 | -2.47(-1.72%) |
Dec 27, 2016 | 144.28 | 144.92 | 142.85 | 143.50 | 887,604 | -0.01(-0.01%) |
Dec 23, 2016 | 143.50 | 143.50 | 143.50 | 0 | -1.50(-1.03%) | |
Dec 22, 2016 | 143.22 | 145.71 | 142.62 | 145.00 | 1,385,729 | +1.63(+1.14%) |
Dec 21, 2016 | 144.74 | 144.85 | 142.92 | 143.37 | 1,454,592 | -0.65(-0.45%) |
Dec 20, 2016 | 144.64 | 145.78 | 143.47 | 144.02 | 1,577,122 | -0.26(-0.18%) |
Dec 19, 2016 | 143.74 | 145.13 | 142.80 | 144.29 | 1,610,054 | +0.80(+0.56%) |
Dec 16, 2016 | 145.97 | 146.10 | 142.87 | 143.49 | 3,071,432 | -1.91(-1.31%) |
Dec 15, 2016 | 144.29 | 145.80 | 142.72 | 145.40 | 1,976,614 | -0.11(-0.07%) |
Dec 14, 2016 | 147.17 | 150.31 | 145.25 | 145.50 | 2,450,419 | -2.84(-1.91%) |
Dec 13, 2016 | 147.77 | 149.48 | 145.22 | 148.34 | 2,110,234 | +1.78(+1.21%) |
Dec 12, 2016 | 149.83 | 151.25 | 145.53 | 146.57 | 3,181,229 | +1.47(+1.02%) |
Dec 09, 2016 | 146.32 | 147.22 | 143.65 | 145.09 | 1,553,894 | +0.04(+0.03%) |
Dec 08, 2016 | 145.28 | 147.92 | 143.17 | 145.06 | 1,831,330 | +0.95(+0.66%) |
Dec 07, 2016 | 143.40 | 145.33 | 142.72 | 144.10 | 2,198,857 | +0.78(+0.55%) |
Dec 06, 2016 | 144.53 | 145.74 | 143.04 | 143.32 | 2,022,565 | -2.70(-1.85%) |
Dec 05, 2016 | 147.85 | 148.83 | 145.85 | 146.02 | 2,274,645 | +0.54(+0.37%) |
Dec 02, 2016 | 146.93 | 147.70 | 144.38 | 145.47 | 2,937,108 | -1.57(-1.07%) |