Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 138.53 | 138.53 | 137.14 | 137.46 | 11,148 | -1.60(-1.15%) |
Feb 27, 2017 | 137.19 | 139.63 | 136.58 | 139.05 | 34,388 | +1.45(+1.06%) |
Feb 24, 2017 | 136.76 | 137.60 | 136.59 | 137.60 | 56,056 | +0.33(+0.24%) |
Feb 23, 2017 | 136.69 | 137.61 | 135.95 | 137.27 | 25,176 | +0.75(+0.55%) |
Feb 22, 2017 | 136.94 | 137.38 | 136.41 | 136.51 | 12,755 | -0.46(-0.34%) |
Feb 21, 2017 | 137.54 | 137.63 | 136.41 | 136.97 | 22,550 | -0.44(-0.32%) |
Feb 17, 2017 | 137.41 | 137.41 | 137.41 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.76 | 137.77 | 135.82 | 136.84 | 19,648 | -0.77(-0.56%) |
Feb 15, 2017 | 135.17 | 137.79 | 135.17 | 137.61 | 19,954 | +2.14(+1.58%) |
Feb 14, 2017 | 133.67 | 135.76 | 133.64 | 135.46 | 60,081 | +1.70(+1.27%) |
Feb 13, 2017 | 133.52 | 134.35 | 133.37 | 133.76 | 29,878 | +0.39(+0.30%) |
Feb 10, 2017 | 133.29 | 133.82 | 132.84 | 133.37 | 11,276 | +0.40(+0.30%) |
Feb 09, 2017 | 132.20 | 133.54 | 132.20 | 132.96 | 87,026 | +0.95(+0.72%) |
Feb 08, 2017 | 130.13 | 132.53 | 130.05 | 132.01 | 92,921 | +1.46(+1.12%) |
Feb 07, 2017 | 131.52 | 131.92 | 130.33 | 130.55 | 26,350 | -0.84(-0.64%) |
Feb 06, 2017 | 130.57 | 131.40 | 130.26 | 131.39 | 17,481 | +0.62(+0.47%) |
Feb 03, 2017 | 130.09 | 130.82 | 129.03 | 130.77 | 22,843 | +1.24(+0.96%) |
Feb 02, 2017 | 127.90 | 129.54 | 127.90 | 129.54 | 21,182 | +1.30(+1.01%) |
Feb 01, 2017 | 127.23 | 128.24 | 126.99 | 128.24 | 27,841 | +1.13(+0.89%) |
Jan 31, 2017 | 123.22 | 127.28 | 123.02 | 127.11 | 47,146 | +3.10(+2.50%) |
Jan 30, 2017 | 124.67 | 124.92 | 123.34 | 124.00 | 26,872 | -0.92(-0.73%) |
Jan 27, 2017 | 124.35 | 125.36 | 124.28 | 124.92 | 75,217 | +1.02(+0.82%) |
Jan 26, 2017 | 124.56 | 125.00 | 123.89 | 123.89 | 61,260 | -0.95(-0.76%) |
Jan 25, 2017 | 124.23 | 125.03 | 123.92 | 124.84 | 45,129 | +0.84(+0.68%) |
Jan 24, 2017 | 125.20 | 125.20 | 123.18 | 124.00 | 98,425 | -1.08(-0.86%) |
Jan 23, 2017 | 125.74 | 125.97 | 124.97 | 125.08 | 46,998 | -0.83(-0.66%) |
Jan 20, 2017 | 127.00 | 127.00 | 125.87 | 125.90 | 41,677 | -1.25(-0.98%) |
Jan 19, 2017 | 128.34 | 128.34 | 127.05 | 127.15 | 20,531 | -1.27(-0.99%) |
Jan 18, 2017 | 128.33 | 128.51 | 127.39 | 128.42 | 50,816 | +0.60(+0.47%) |
Jan 17, 2017 | 129.27 | 129.27 | 127.56 | 127.82 | 25,575 | -2.19(-1.68%) |
Jan 13, 2017 | 130.01 | 130.01 | 130.01 | 0 | +0.58(+0.45%) | |
Jan 12, 2017 | 128.25 | 129.81 | 128.13 | 129.43 | 229,020 | +0.21(+0.16%) |
Jan 11, 2017 | 132.25 | 132.25 | 127.72 | 129.22 | 41,705 | -2.87(-2.17%) |
Jan 10, 2017 | 132.72 | 132.79 | 131.72 | 132.09 | 37,307 | -0.60(-0.45%) |
Jan 09, 2017 | 132.76 | 133.46 | 132.50 | 132.69 | 27,574 | +1.34(+1.02%) |
Jan 06, 2017 | 131.86 | 132.07 | 131.34 | 131.35 | 11,477 | -0.41(-0.31%) |
Jan 05, 2017 | 131.39 | 131.94 | 130.68 | 131.76 | 288,088 | +0.34(+0.26%) |
Jan 04, 2017 | 129.23 | 131.74 | 129.23 | 131.42 | 317,382 | +2.52(+1.96%) |
Jan 03, 2017 | 127.85 | 128.95 | 127.10 | 128.90 | 16,287 | +2.06(+1.63%) |
Dec 30, 2016 | 126.84 | 126.84 | 126.84 | 0 | +0.64(+0.50%) | |
Dec 29, 2016 | 125.98 | 126.58 | 125.84 | 126.20 | 34,700 | +0.24(+0.19%) |
Dec 28, 2016 | 127.33 | 127.36 | 125.82 | 125.96 | 48,672 | -1.45(-1.14%) |
Dec 27, 2016 | 128.25 | 128.84 | 127.41 | 127.41 | 13,005 | -0.52(-0.41%) |
Dec 23, 2016 | 127.93 | 127.93 | 127.93 | 0 | +2.83(+2.27%) | |
Dec 22, 2016 | 125.97 | 125.97 | 124.90 | 125.10 | 28,601 | -0.83(-0.66%) |
Dec 21, 2016 | 127.19 | 127.40 | 125.92 | 125.92 | 63,130 | -1.28(-1.00%) |
Dec 20, 2016 | 127.47 | 127.63 | 126.68 | 127.20 | 43,093 | +0.07(+0.06%) |
Dec 19, 2016 | 127.42 | 128.59 | 126.88 | 127.13 | 41,757 | -0.19(-0.15%) |
Dec 16, 2016 | 126.70 | 127.75 | 125.95 | 127.31 | 27,137 | +1.40(+1.12%) |
Dec 15, 2016 | 125.51 | 126.32 | 125.48 | 125.91 | 25,608 | +0.82(+0.66%) |
Dec 14, 2016 | 125.57 | 126.55 | 124.27 | 125.09 | 53,276 | -0.45(-0.36%) |
Dec 13, 2016 | 124.80 | 125.69 | 124.80 | 125.53 | 51,864 | +1.41(+1.13%) |
Dec 12, 2016 | 124.22 | 124.81 | 123.94 | 124.13 | 130,984 | -0.14(-0.12%) |
Dec 09, 2016 | 123.61 | 125.46 | 122.77 | 124.27 | 39,109 | +1.42(+1.16%) |
Dec 08, 2016 | 122.10 | 122.98 | 120.87 | 122.85 | 83,062 | -0.27(-0.22%) |
Dec 07, 2016 | 123.89 | 123.89 | 121.01 | 123.12 | 65,946 | -2.39(-1.90%) |
Dec 06, 2016 | 124.98 | 125.61 | 123.61 | 125.51 | 34,879 | +1.18(+0.95%) |
Dec 05, 2016 | 124.62 | 125.31 | 123.55 | 124.33 | 46,612 | +0.44(+0.36%) |
Dec 02, 2016 | 122.80 | 124.26 | 122.28 | 123.88 | 22,946 | +1.02(+0.83%) |