Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 142.53 | 143.99 | 142.04 | 143.39 | 1,692,915 | +0.91(+0.64%) |
Feb 27, 2017 | 142.72 | 143.18 | 141.49 | 142.48 | 2,125,018 | -0.95(-0.66%) |
Feb 24, 2017 | 139.10 | 144.99 | 138.82 | 143.43 | 4,897,962 | +4.74(+3.42%) |
Feb 23, 2017 | 145.13 | 146.71 | 138.40 | 138.69 | 3,977,557 | -5.96(-4.12%) |
Feb 22, 2017 | 143.92 | 144.98 | 143.22 | 144.65 | 1,285,990 | +0.10(+0.07%) |
Feb 21, 2017 | 145.06 | 145.45 | 143.86 | 144.55 | 2,421,241 | -1.11(-0.76%) |
Feb 17, 2017 | 145.66 | 145.66 | 145.66 | 0 | +2.54(+1.77%) | |
Feb 16, 2017 | 141.46 | 143.28 | 141.00 | 143.12 | 2,537,880 | +2.08(+1.47%) |
Feb 15, 2017 | 140.42 | 141.13 | 140.01 | 141.04 | 1,038,185 | +0.29(+0.21%) |
Feb 14, 2017 | 140.05 | 141.49 | 139.69 | 140.76 | 1,284,932 | +0.36(+0.26%) |
Feb 13, 2017 | 140.28 | 140.69 | 139.05 | 140.40 | 2,180,922 | +0.04(+0.03%) |
Feb 10, 2017 | 140.06 | 140.77 | 139.08 | 140.36 | 1,723,291 | -0.25(-0.18%) |
Feb 09, 2017 | 139.57 | 141.24 | 138.58 | 140.61 | 2,600,169 | +1.04(+0.74%) |
Feb 08, 2017 | 137.25 | 139.79 | 137.25 | 139.57 | 2,519,545 | +2.33(+1.70%) |
Feb 07, 2017 | 135.62 | 137.54 | 135.62 | 137.24 | 1,236,539 | +2.37(+1.76%) |
Feb 06, 2017 | 134.07 | 135.18 | 133.62 | 134.87 | 1,044,003 | +0.63(+0.47%) |
Feb 03, 2017 | 134.99 | 135.24 | 133.97 | 134.24 | 1,856,137 | -0.18(-0.13%) |
Feb 02, 2017 | 135.53 | 136.15 | 134.18 | 134.42 | 1,433,301 | -0.52(-0.39%) |
Feb 01, 2017 | 136.66 | 136.81 | 133.93 | 134.94 | 1,888,681 | +0.08(+0.06%) |
Jan 31, 2017 | 133.28 | 135.12 | 133.20 | 134.86 | 1,992,106 | +1.28(+0.96%) |
Jan 30, 2017 | 134.50 | 134.50 | 132.37 | 133.58 | 1,739,332 | -0.52(-0.39%) |
Jan 27, 2017 | 134.26 | 135.08 | 133.28 | 134.10 | 3,012,539 | -0.95(-0.70%) |
Jan 26, 2017 | 138.48 | 139.23 | 134.90 | 135.05 | 3,098,080 | -3.71(-2.67%) |
Jan 25, 2017 | 138.12 | 139.00 | 137.50 | 138.76 | 2,418,644 | +0.94(+0.68%) |
Jan 24, 2017 | 136.24 | 138.11 | 135.61 | 137.82 | 2,109,395 | +1.35(+0.99%) |
Jan 23, 2017 | 135.17 | 138.37 | 135.12 | 136.47 | 2,743,086 | +1.32(+0.98%) |
Jan 20, 2017 | 134.66 | 135.38 | 133.56 | 135.15 | 2,191,835 | +0.44(+0.33%) |
Jan 19, 2017 | 135.91 | 135.91 | 134.25 | 134.71 | 1,732,985 | -0.80(-0.59%) |
Jan 18, 2017 | 138.36 | 138.85 | 135.38 | 135.51 | 2,513,141 | -2.93(-2.11%) |
Jan 17, 2017 | 136.24 | 141.15 | 136.24 | 138.44 | 4,118,124 | +4.01(+2.98%) |
Jan 13, 2017 | 134.43 | 134.43 | 134.43 | 0 | +1.57(+1.19%) | |
Jan 12, 2017 | 133.72 | 133.72 | 132.11 | 132.85 | 2,191,851 | -1.32(-0.99%) |
Jan 11, 2017 | 134.18 | 135.21 | 133.65 | 134.18 | 2,039,083 | -0.22(-0.16%) |
Jan 10, 2017 | 135.08 | 135.32 | 134.25 | 134.39 | 2,390,440 | -0.93(-0.69%) |
Jan 09, 2017 | 135.08 | 135.89 | 134.26 | 135.32 | 2,365,124 | +0.75(+0.56%) |
Jan 06, 2017 | 132.37 | 135.14 | 131.83 | 134.57 | 4,932,719 | +2.42(+1.83%) |
Jan 05, 2017 | 135.57 | 136.29 | 129.67 | 132.15 | 11,661,268 | -10.12(-7.11%) |
Jan 04, 2017 | 141.51 | 142.59 | 140.71 | 142.27 | 3,299,780 | +2.92(+2.09%) |
Jan 03, 2017 | 139.59 | 139.86 | 138.06 | 139.35 | 2,210,758 | +1.30(+0.94%) |
Dec 30, 2016 | 138.06 | 138.06 | 138.06 | 0 | -0.39(-0.28%) | |
Dec 29, 2016 | 137.54 | 138.61 | 137.45 | 138.44 | 1,052,324 | +1.22(+0.89%) |
Dec 28, 2016 | 136.16 | 137.40 | 135.59 | 137.23 | 1,132,345 | +1.13(+0.83%) |
Dec 27, 2016 | 135.98 | 136.64 | 135.60 | 136.10 | 841,079 | +0.31(+0.23%) |
Dec 23, 2016 | 135.79 | 135.79 | 135.79 | 0 | +1.85(+1.38%) | |
Dec 22, 2016 | 135.30 | 135.68 | 132.60 | 133.94 | 2,683,081 | -2.68(-1.96%) |
Dec 21, 2016 | 136.47 | 137.73 | 135.26 | 136.62 | 1,414,295 | +1.14(+0.84%) |
Dec 20, 2016 | 141.11 | 141.16 | 135.22 | 135.48 | 3,554,968 | -5.69(-4.03%) |
Dec 19, 2016 | 142.03 | 142.57 | 141.04 | 141.17 | 1,755,309 | -0.90(-0.63%) |
Dec 16, 2016 | 141.30 | 142.44 | 141.08 | 142.07 | 2,710,971 | +1.38(+0.98%) |
Dec 15, 2016 | 139.58 | 141.29 | 139.42 | 140.69 | 1,361,148 | +0.58(+0.42%) |
Dec 14, 2016 | 140.38 | 141.91 | 139.49 | 140.11 | 1,853,712 | +0.34(+0.25%) |
Dec 13, 2016 | 138.52 | 140.10 | 138.23 | 139.77 | 1,514,250 | +1.62(+1.17%) |
Dec 12, 2016 | 137.62 | 138.91 | 137.40 | 138.15 | 1,218,212 | +0.53(+0.39%) |
Dec 09, 2016 | 135.95 | 138.34 | 135.95 | 137.62 | 1,749,694 | +1.56(+1.15%) |
Dec 08, 2016 | 133.87 | 136.46 | 133.75 | 136.06 | 1,400,415 | +1.07(+0.79%) |
Dec 07, 2016 | 133.50 | 135.60 | 132.92 | 134.99 | 1,833,184 | +1.73(+1.30%) |
Dec 06, 2016 | 133.72 | 134.64 | 132.65 | 133.26 | 1,747,083 | -0.81(-0.60%) |
Dec 05, 2016 | 131.64 | 134.26 | 131.64 | 134.07 | 2,232,860 | +2.58(+1.96%) |
Dec 02, 2016 | 130.48 | 133.85 | 129.67 | 131.49 | 2,933,331 | +0.61(+0.47%) |