Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 152.21 | 153.00 | 150.95 | 152.41 | 3,477,929 | -0.38(-0.25%) |
Feb 27, 2017 | 152.54 | 152.99 | 151.87 | 152.79 | 2,720,799 | +0.05(+0.03%) |
Feb 24, 2017 | 150.73 | 152.85 | 150.64 | 152.74 | 1,957,962 | +1.47(+0.97%) |
Feb 23, 2017 | 151.84 | 152.29 | 150.72 | 151.27 | 3,022,846 | -0.57(-0.37%) |
Feb 22, 2017 | 152.32 | 152.33 | 150.60 | 151.84 | 2,110,446 | -0.37(-0.24%) |
Feb 21, 2017 | 151.87 | 152.26 | 151.40 | 152.21 | 2,693,430 | +0.93(+0.61%) |
Feb 17, 2017 | 151.28 | 151.28 | 151.28 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.62 | 151.25 | 150.11 | 151.18 | 2,565,341 | +0.64(+0.43%) |
Feb 15, 2017 | 148.97 | 150.54 | 148.87 | 150.54 | 2,727,870 | +1.18(+0.79%) |
Feb 14, 2017 | 147.66 | 149.37 | 147.59 | 149.36 | 2,609,613 | +1.44(+0.97%) |
Feb 13, 2017 | 148.38 | 148.38 | 146.91 | 147.92 | 2,641,465 | -0.03(-0.02%) |
Feb 10, 2017 | 147.66 | 148.19 | 146.47 | 147.96 | 2,406,391 | +0.89(+0.61%) |
Feb 09, 2017 | 144.90 | 147.45 | 144.66 | 147.06 | 3,029,707 | +2.19(+1.51%) |
Feb 08, 2017 | 144.09 | 145.00 | 144.09 | 144.88 | 2,429,502 | +1.16(+0.81%) |
Feb 07, 2017 | 143.72 | 144.20 | 142.87 | 143.72 | 3,184,635 | +0.42(+0.29%) |
Feb 06, 2017 | 144.28 | 144.28 | 143.02 | 143.29 | 2,532,715 | -1.11(-0.77%) |
Feb 03, 2017 | 143.89 | 144.85 | 143.40 | 144.40 | 3,762,319 | +0.15(+0.10%) |
Feb 02, 2017 | 143.13 | 144.88 | 142.54 | 144.26 | 6,779,576 | +5.40(+3.89%) |
Feb 01, 2017 | 140.56 | 140.65 | 138.82 | 138.86 | 2,583,874 | -1.79(-1.27%) |
Jan 31, 2017 | 139.40 | 140.69 | 139.28 | 140.65 | 2,093,902 | +0.60(+0.43%) |
Jan 30, 2017 | 139.00 | 140.09 | 137.78 | 140.05 | 2,503,232 | +1.02(+0.73%) |
Jan 27, 2017 | 141.18 | 141.19 | 137.87 | 139.03 | 2,728,924 | -1.72(-1.22%) |
Jan 26, 2017 | 140.99 | 141.07 | 140.18 | 140.75 | 1,376,367 | -0.06(-0.04%) |
Jan 25, 2017 | 140.87 | 141.34 | 140.61 | 140.82 | 1,514,464 | +0.40(+0.29%) |
Jan 24, 2017 | 140.03 | 140.54 | 139.80 | 140.41 | 1,570,777 | +0.57(+0.40%) |
Jan 23, 2017 | 140.74 | 141.00 | 139.12 | 139.85 | 1,657,050 | -1.06(-0.75%) |
Jan 20, 2017 | 141.03 | 141.36 | 140.03 | 140.90 | 2,211,356 | +0.46(+0.33%) |
Jan 19, 2017 | 140.85 | 141.38 | 140.32 | 140.44 | 2,308,639 | -0.49(-0.35%) |
Jan 18, 2017 | 140.40 | 141.02 | 139.49 | 140.93 | 2,138,405 | +0.39(+0.28%) |
Jan 17, 2017 | 138.85 | 140.91 | 138.70 | 140.53 | 2,833,048 | +1.67(+1.20%) |
Jan 13, 2017 | 138.86 | 138.86 | 138.86 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.42 | 138.94 | 137.84 | 138.87 | 1,512,482 | +0.28(+0.20%) |
Jan 11, 2017 | 138.53 | 139.31 | 137.56 | 138.59 | 1,606,634 | -0.10(-0.07%) |
Jan 10, 2017 | 137.76 | 139.33 | 137.70 | 138.69 | 1,722,654 | +0.59(+0.43%) |
Jan 09, 2017 | 139.26 | 139.39 | 137.88 | 138.10 | 2,702,396 | -1.60(-1.14%) |
Jan 06, 2017 | 139.55 | 139.79 | 138.23 | 139.69 | 2,526,772 | -0.07(-0.05%) |
Jan 05, 2017 | 138.08 | 140.14 | 137.80 | 139.76 | 3,358,088 | +2.70(+1.97%) |
Jan 04, 2017 | 137.09 | 137.68 | 136.35 | 137.06 | 2,519,231 | +0.03(+0.02%) |
Jan 03, 2017 | 137.82 | 138.11 | 135.99 | 137.03 | 2,446,974 | -0.33(-0.24%) |
Dec 30, 2016 | 137.36 | 137.36 | 137.36 | 0 | -0.88(-0.63%) | |
Dec 29, 2016 | 137.82 | 138.50 | 137.82 | 138.23 | 1,000,358 | +0.10(+0.07%) |
Dec 28, 2016 | 139.00 | 139.71 | 137.74 | 138.13 | 1,492,817 | -0.89(-0.64%) |
Dec 27, 2016 | 139.03 | 139.63 | 138.81 | 139.02 | 1,514,250 | -0.03(-0.02%) |
Dec 23, 2016 | 139.05 | 139.05 | 139.05 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.40 | 140.41 | 138.91 | 139.04 | 2,291,545 | -0.83(-0.59%) |
Dec 21, 2016 | 140.35 | 140.72 | 139.85 | 139.87 | 1,526,775 | -0.70(-0.50%) |
Dec 20, 2016 | 140.97 | 141.51 | 140.27 | 140.57 | 2,569,763 | +0.34(+0.24%) |
Dec 19, 2016 | 138.99 | 141.15 | 138.68 | 140.23 | 3,766,505 | +2.62(+1.90%) |
Dec 16, 2016 | 137.68 | 138.34 | 137.13 | 137.62 | 4,391,058 | +0.26(+0.19%) |
Dec 15, 2016 | 136.71 | 138.55 | 136.47 | 137.36 | 2,111,160 | +0.96(+0.70%) |
Dec 14, 2016 | 137.31 | 137.65 | 135.76 | 136.40 | 2,469,504 | -0.67(-0.49%) |
Dec 13, 2016 | 137.99 | 139.01 | 136.53 | 137.07 | 4,140,441 | -0.48(-0.35%) |
Dec 12, 2016 | 136.06 | 138.36 | 136.03 | 137.55 | 2,680,011 | +0.54(+0.39%) |
Dec 09, 2016 | 134.93 | 137.12 | 134.91 | 137.01 | 3,048,487 | +1.81(+1.34%) |
Dec 08, 2016 | 134.38 | 138.04 | 134.35 | 135.20 | 6,414,200 | +3.21(+2.43%) |
Dec 07, 2016 | 129.20 | 132.04 | 129.10 | 131.99 | 3,265,474 | +2.44(+1.88%) |
Dec 06, 2016 | 130.27 | 130.47 | 129.04 | 129.55 | 2,615,718 | -0.65(-0.50%) |
Dec 05, 2016 | 130.48 | 130.59 | 129.35 | 130.20 | 2,834,902 | -0.28(-0.21%) |
Dec 02, 2016 | 130.39 | 131.15 | 129.91 | 130.48 | 2,132,235 | +0.30(+0.23%) |