Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 139.00 | 139.62 | 137.05 | 138.71 | 645,019 | -0.29(-0.21%) |
Feb 27, 2017 | 138.61 | 139.77 | 138.38 | 139.00 | 524,558 | -0.05(-0.04%) |
Feb 24, 2017 | 136.96 | 139.60 | 136.61 | 139.05 | 239,035 | +0.95(+0.69%) |
Feb 23, 2017 | 138.98 | 139.54 | 136.20 | 138.10 | 274,271 | +0.13(+0.09%) |
Feb 22, 2017 | 139.33 | 139.90 | 137.68 | 137.97 | 207,336 | -1.77(-1.27%) |
Feb 21, 2017 | 137.98 | 139.84 | 137.58 | 139.74 | 400,457 | +1.53(+1.11%) |
Feb 17, 2017 | 138.21 | 138.21 | 138.21 | 0 | +0.46(+0.33%) | |
Feb 16, 2017 | 137.91 | 138.96 | 136.08 | 137.75 | 269,435 | -0.55(-0.40%) |
Feb 15, 2017 | 137.31 | 138.76 | 136.10 | 138.30 | 327,434 | +0.97(+0.71%) |
Feb 14, 2017 | 137.99 | 138.09 | 136.75 | 137.33 | 351,551 | +0.25(+0.18%) |
Feb 13, 2017 | 137.15 | 138.10 | 136.07 | 137.08 | 245,832 | -0.05(-0.04%) |
Feb 10, 2017 | 138.27 | 138.47 | 136.49 | 137.13 | 284,945 | -0.80(-0.58%) |
Feb 09, 2017 | 138.00 | 139.26 | 137.50 | 137.93 | 329,480 | -0.01(-0.01%) |
Feb 08, 2017 | 137.61 | 138.41 | 136.43 | 137.94 | 304,221 | +0.06(+0.04%) |
Feb 07, 2017 | 132.92 | 140.07 | 132.91 | 137.88 | 1,240,285 | +5.23(+3.94%) |
Feb 06, 2017 | 132.91 | 133.87 | 132.02 | 132.65 | 219,197 | -0.35(-0.26%) |
Feb 03, 2017 | 132.00 | 133.23 | 131.74 | 133.00 | 278,046 | +1.61(+1.23%) |
Feb 02, 2017 | 132.60 | 133.00 | 131.08 | 131.39 | 260,159 | -1.90(-1.43%) |
Feb 01, 2017 | 135.45 | 136.28 | 133.02 | 133.29 | 319,926 | -0.89(-0.66%) |
Jan 31, 2017 | 134.53 | 134.92 | 132.38 | 134.18 | 219,883 | -0.40(-0.30%) |
Jan 30, 2017 | 135.53 | 135.53 | 133.22 | 134.58 | 297,329 | -0.92(-0.68%) |
Jan 27, 2017 | 136.31 | 136.79 | 134.63 | 135.50 | 232,551 | -0.42(-0.31%) |
Jan 26, 2017 | 136.92 | 139.09 | 135.79 | 135.92 | 248,118 | -1.31(-0.95%) |
Jan 25, 2017 | 133.89 | 137.50 | 133.00 | 137.23 | 390,396 | +4.22(+3.17%) |
Jan 24, 2017 | 133.31 | 133.78 | 131.99 | 133.01 | 732,337 | -0.31(-0.23%) |
Jan 23, 2017 | 132.71 | 133.88 | 132.02 | 133.32 | 247,609 | +0.80(+0.60%) |
Jan 20, 2017 | 135.09 | 135.33 | 131.87 | 132.52 | 300,498 | -2.14(-1.59%) |
Jan 19, 2017 | 133.15 | 135.37 | 131.73 | 134.66 | 295,122 | +2.10(+1.58%) |
Jan 18, 2017 | 132.49 | 133.27 | 131.46 | 132.56 | 177,605 | +0.32(+0.24%) |
Jan 17, 2017 | 134.04 | 134.04 | 131.53 | 132.24 | 188,260 | -2.71(-2.01%) |
Jan 13, 2017 | 134.95 | 134.95 | 134.95 | 0 | +3.08(+2.34%) | |
Jan 12, 2017 | 132.95 | 133.20 | 130.87 | 131.87 | 249,196 | -1.49(-1.12%) |
Jan 11, 2017 | 132.94 | 135.98 | 132.94 | 133.36 | 558,944 | +0.95(+0.72%) |
Jan 10, 2017 | 131.20 | 132.76 | 131.04 | 132.41 | 368,165 | +1.38(+1.05%) |
Jan 09, 2017 | 129.19 | 131.79 | 129.19 | 131.03 | 476,801 | +1.00(+0.77%) |
Jan 06, 2017 | 129.74 | 130.78 | 129.09 | 130.03 | 191,553 | +0.75(+0.58%) |
Jan 05, 2017 | 129.02 | 130.47 | 127.86 | 129.28 | 230,711 | -0.56(-0.43%) |
Jan 04, 2017 | 128.85 | 130.98 | 128.45 | 129.84 | 292,909 | +1.25(+0.97%) |
Jan 03, 2017 | 130.26 | 132.83 | 127.49 | 128.59 | 237,365 | -0.22(-0.17%) |
Dec 30, 2016 | 128.81 | 128.81 | 128.81 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 128.97 | 129.67 | 127.82 | 128.83 | 172,077 | -0.04(-0.03%) |
Dec 28, 2016 | 130.66 | 131.07 | 128.65 | 128.87 | 159,367 | -2.09(-1.60%) |
Dec 27, 2016 | 131.15 | 132.41 | 130.88 | 130.96 | 157,038 | +0.53(+0.41%) |
Dec 23, 2016 | 130.43 | 130.43 | 130.43 | 0 | -0.47(-0.36%) | |
Dec 22, 2016 | 132.00 | 132.00 | 129.95 | 130.90 | 216,208 | -0.85(-0.65%) |
Dec 21, 2016 | 131.92 | 132.59 | 131.46 | 131.75 | 185,540 | -0.63(-0.48%) |
Dec 20, 2016 | 133.99 | 134.90 | 131.09 | 132.38 | 354,117 | -1.53(-1.14%) |
Dec 19, 2016 | 132.75 | 135.16 | 132.62 | 133.91 | 561,250 | +1.33(+1.00%) |
Dec 16, 2016 | 131.71 | 133.06 | 131.32 | 132.58 | 688,777 | +0.26(+0.20%) |
Dec 15, 2016 | 132.29 | 133.19 | 130.11 | 132.32 | 593,056 | -1.90(-1.42%) |
Dec 14, 2016 | 136.65 | 137.68 | 134.00 | 134.22 | 533,807 | -2.71(-1.98%) |
Dec 13, 2016 | 137.86 | 140.89 | 136.21 | 136.93 | 456,778 | -0.96(-0.70%) |
Dec 12, 2016 | 141.79 | 141.96 | 137.24 | 137.89 | 572,631 | -4.31(-3.03%) |
Dec 09, 2016 | 142.43 | 142.82 | 141.00 | 142.20 | 357,471 | -0.18(-0.13%) |
Dec 08, 2016 | 142.20 | 143.60 | 141.58 | 142.38 | 357,872 | +0.08(+0.06%) |
Dec 07, 2016 | 138.80 | 142.97 | 138.80 | 142.30 | 415,006 | +1.94(+1.38%) |
Dec 06, 2016 | 138.88 | 141.20 | 137.82 | 140.36 | 662,833 | +1.00(+0.72%) |
Dec 05, 2016 | 137.80 | 141.29 | 137.43 | 139.36 | 891,300 | +1.84(+1.34%) |
Dec 02, 2016 | 137.29 | 137.96 | 135.83 | 137.52 | 487,053 | +0.34(+0.25%) |