Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 161.53 | 162.35 | 161.09 | 161.62 | 727,655 | +0.20(+0.13%) |
Feb 27, 2017 | 161.72 | 162.35 | 160.99 | 161.42 | 790,954 | -0.53(-0.33%) |
Feb 24, 2017 | 160.68 | 161.95 | 159.93 | 161.95 | 744,749 | +0.99(+0.61%) |
Feb 23, 2017 | 160.90 | 161.44 | 160.30 | 160.96 | 693,948 | +0.31(+0.19%) |
Feb 22, 2017 | 160.10 | 161.21 | 159.92 | 160.65 | 736,056 | -0.06(-0.04%) |
Feb 21, 2017 | 159.61 | 161.27 | 158.85 | 160.71 | 1,068,850 | +0.99(+0.62%) |
Feb 17, 2017 | 159.72 | 159.72 | 159.72 | 0 | +0.25(+0.15%) | |
Feb 16, 2017 | 159.14 | 159.72 | 157.97 | 159.47 | 1,043,102 | +0.47(+0.29%) |
Feb 15, 2017 | 157.09 | 159.36 | 157.09 | 159.01 | 968,420 | +1.17(+0.74%) |
Feb 14, 2017 | 157.55 | 158.04 | 156.91 | 157.84 | 742,786 | +0.19(+0.12%) |
Feb 13, 2017 | 157.62 | 157.97 | 156.91 | 157.65 | 500,367 | +0.46(+0.29%) |
Feb 10, 2017 | 156.99 | 157.76 | 156.76 | 157.19 | 677,295 | +0.19(+0.12%) |
Feb 09, 2017 | 157.22 | 158.08 | 155.97 | 156.99 | 1,630,188 | -0.22(-0.14%) |
Feb 08, 2017 | 157.20 | 158.06 | 156.66 | 157.22 | 607,921 | -0.66(-0.42%) |
Feb 07, 2017 | 158.04 | 158.92 | 157.59 | 157.88 | 970,874 | +0.40(+0.25%) |
Feb 06, 2017 | 157.72 | 157.99 | 156.85 | 157.48 | 819,974 | -0.89(-0.56%) |
Feb 03, 2017 | 157.82 | 158.44 | 156.79 | 158.37 | 1,325,467 | +1.24(+0.79%) |
Feb 02, 2017 | 159.81 | 160.20 | 156.05 | 157.13 | 1,455,853 | -0.88(-0.56%) |
Feb 01, 2017 | 155.29 | 158.17 | 153.94 | 158.02 | 1,943,658 | +1.48(+0.95%) |
Jan 31, 2017 | 153.99 | 156.75 | 153.75 | 156.53 | 1,750,690 | +2.18(+1.41%) |
Jan 30, 2017 | 153.84 | 154.87 | 153.22 | 154.35 | 1,114,853 | -0.41(-0.26%) |
Jan 27, 2017 | 152.14 | 155.31 | 151.74 | 154.76 | 1,017,127 | +3.70(+2.45%) |
Jan 26, 2017 | 151.51 | 152.25 | 150.56 | 151.06 | 850,798 | -0.42(-0.28%) |
Jan 25, 2017 | 150.88 | 151.96 | 150.50 | 151.48 | 1,075,730 | +1.07(+0.71%) |
Jan 24, 2017 | 151.32 | 151.68 | 149.38 | 150.42 | 888,060 | -0.46(-0.30%) |
Jan 23, 2017 | 152.23 | 153.35 | 150.81 | 150.88 | 907,918 | -1.25(-0.82%) |
Jan 20, 2017 | 153.44 | 153.93 | 151.89 | 152.12 | 1,661,095 | -1.09(-0.71%) |
Jan 19, 2017 | 153.01 | 153.81 | 152.46 | 153.21 | 2,035,224 | -0.41(-0.26%) |
Jan 18, 2017 | 153.56 | 153.71 | 152.47 | 153.61 | 1,030,573 | +0.49(+0.32%) |
Jan 17, 2017 | 152.33 | 153.51 | 151.25 | 153.12 | 690,765 | +0.06(+0.04%) |
Jan 13, 2017 | 153.06 | 153.06 | 153.06 | 0 | -0.12(-0.08%) | |
Jan 12, 2017 | 152.63 | 153.36 | 150.60 | 153.18 | 1,178,582 | -0.19(-0.13%) |
Jan 11, 2017 | 150.55 | 153.40 | 149.09 | 153.37 | 1,858,692 | +2.45(+1.62%) |
Jan 10, 2017 | 148.83 | 152.66 | 148.66 | 150.93 | 1,440,368 | +1.83(+1.23%) |
Jan 09, 2017 | 148.53 | 149.81 | 148.36 | 149.10 | 1,319,947 | +0.86(+0.58%) |
Jan 06, 2017 | 145.94 | 148.84 | 145.63 | 148.24 | 1,191,198 | +2.73(+1.87%) |
Jan 05, 2017 | 144.63 | 145.96 | 144.24 | 145.51 | 1,278,326 | -0.12(-0.09%) |
Jan 04, 2017 | 146.09 | 146.47 | 145.18 | 145.63 | 1,339,603 | -0.19(-0.13%) |
Jan 03, 2017 | 142.99 | 145.94 | 142.59 | 145.82 | 1,921,613 | -0.35(-0.24%) |
Dec 30, 2016 | 146.17 | 146.17 | 146.17 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 146.45 | 147.34 | 146.20 | 146.70 | 806,970 | +0.25(+0.17%) |
Dec 28, 2016 | 147.64 | 147.69 | 145.90 | 146.45 | 524,598 | -1.05(-0.71%) |
Dec 27, 2016 | 147.92 | 148.75 | 147.38 | 147.50 | 467,629 | +0.51(+0.35%) |
Dec 23, 2016 | 146.99 | 146.99 | 146.99 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.66 | 146.88 | 145.27 | 146.49 | 765,452 | -0.05(-0.04%) |
Dec 21, 2016 | 146.54 | 147.29 | 145.59 | 146.54 | 756,911 | -0.16(-0.11%) |
Dec 20, 2016 | 147.66 | 148.17 | 146.20 | 146.70 | 752,220 | -0.52(-0.35%) |
Dec 19, 2016 | 148.18 | 148.77 | 146.82 | 147.22 | 1,104,175 | -0.89(-0.60%) |
Dec 16, 2016 | 149.50 | 150.07 | 147.55 | 148.11 | 1,665,357 | -1.27(-0.85%) |
Dec 15, 2016 | 148.20 | 149.58 | 147.46 | 149.38 | 1,228,140 | +1.27(+0.86%) |
Dec 14, 2016 | 148.89 | 149.48 | 147.65 | 148.11 | 977,116 | -0.33(-0.22%) |
Dec 13, 2016 | 149.16 | 151.81 | 147.59 | 148.44 | 1,641,316 | -1.13(-0.76%) |
Dec 12, 2016 | 147.02 | 149.79 | 147.02 | 149.57 | 1,094,908 | +2.55(+1.74%) |
Dec 09, 2016 | 144.51 | 147.26 | 144.51 | 147.02 | 881,281 | +2.53(+1.75%) |
Dec 08, 2016 | 144.53 | 146.08 | 143.56 | 144.48 | 1,579,227 | -0.31(-0.21%) |
Dec 07, 2016 | 144.36 | 144.84 | 142.41 | 144.79 | 1,266,856 | -0.03(-0.02%) |
Dec 06, 2016 | 145.55 | 145.55 | 142.46 | 144.82 | 1,724,914 | +0.30(+0.21%) |
Dec 05, 2016 | 146.33 | 146.87 | 144.10 | 144.52 | 1,819,777 | -0.98(-0.68%) |
Dec 02, 2016 | 145.47 | 147.08 | 144.82 | 145.50 | 1,035,040 | +0.80(+0.55%) |