Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 141.36 | 141.50 | 140.13 | 140.59 | 1,512,632 | -0.77(-0.55%) |
Feb 27, 2017 | 138.57 | 141.63 | 138.10 | 141.36 | 2,817,680 | +2.53(+1.82%) |
Feb 24, 2017 | 139.23 | 139.37 | 138.36 | 138.83 | 973,606 | -0.44(-0.32%) |
Feb 23, 2017 | 139.38 | 139.50 | 138.90 | 139.28 | 1,532,934 | +0.02(+0.01%) |
Feb 22, 2017 | 138.08 | 140.14 | 137.78 | 139.26 | 1,721,851 | +0.49(+0.35%) |
Feb 21, 2017 | 135.97 | 139.02 | 135.64 | 138.77 | 1,878,197 | +3.22(+2.38%) |
Feb 17, 2017 | 135.55 | 135.55 | 135.55 | 0 | -1.67(-1.22%) | |
Feb 16, 2017 | 138.65 | 138.74 | 135.84 | 137.22 | 1,662,205 | -1.19(-0.86%) |
Feb 15, 2017 | 138.05 | 139.42 | 137.46 | 138.41 | 2,381,930 | -0.09(-0.06%) |
Feb 14, 2017 | 137.12 | 139.82 | 136.44 | 138.49 | 2,053,948 | +0.78(+0.57%) |
Feb 13, 2017 | 138.44 | 138.94 | 136.74 | 137.71 | 1,130,220 | +0.28(+0.21%) |
Feb 10, 2017 | 139.31 | 140.99 | 137.38 | 137.43 | 2,031,885 | -2.45(-1.75%) |
Feb 09, 2017 | 139.50 | 140.03 | 137.23 | 139.87 | 2,449,427 | +0.28(+0.20%) |
Feb 08, 2017 | 138.80 | 140.39 | 138.13 | 139.59 | 691,041 | -0.06(-0.04%) |
Feb 07, 2017 | 138.86 | 140.34 | 137.79 | 139.65 | 818,209 | +0.82(+0.59%) |
Feb 06, 2017 | 140.37 | 141.21 | 137.83 | 138.82 | 1,352,991 | -2.14(-1.52%) |
Feb 03, 2017 | 140.75 | 141.73 | 139.84 | 140.97 | 1,294,997 | +0.95(+0.68%) |
Feb 02, 2017 | 141.34 | 142.28 | 135.99 | 140.01 | 1,622,693 | +0.61(+0.44%) |
Feb 01, 2017 | 138.80 | 141.08 | 137.25 | 139.40 | 1,328,374 | +1.34(+0.97%) |
Jan 31, 2017 | 137.02 | 138.35 | 136.44 | 138.06 | 936,640 | +0.49(+0.36%) |
Jan 30, 2017 | 138.59 | 138.60 | 136.26 | 137.57 | 728,015 | -1.05(-0.76%) |
Jan 27, 2017 | 139.32 | 139.74 | 137.30 | 138.62 | 1,165,972 | +0.01(+0.01%) |
Jan 26, 2017 | 140.00 | 140.40 | 138.47 | 138.61 | 1,077,601 | -1.67(-1.19%) |
Jan 25, 2017 | 138.81 | 140.90 | 138.45 | 140.28 | 1,283,229 | +1.93(+1.39%) |
Jan 24, 2017 | 137.11 | 139.31 | 135.98 | 138.35 | 1,335,375 | +1.15(+0.84%) |
Jan 23, 2017 | 136.27 | 137.57 | 134.31 | 137.20 | 1,669,592 | +0.51(+0.37%) |
Jan 20, 2017 | 136.70 | 137.54 | 135.37 | 136.69 | 1,412,542 | +0.58(+0.42%) |
Jan 19, 2017 | 133.44 | 138.14 | 126.07 | 136.11 | 2,688,422 | +2.07(+1.54%) |
Jan 18, 2017 | 137.28 | 137.28 | 132.39 | 134.05 | 2,091,413 | -2.64(-1.93%) |
Jan 17, 2017 | 137.81 | 137.81 | 135.98 | 136.69 | 1,143,620 | -1.45(-1.05%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +1.55(+1.13%) | |
Jan 12, 2017 | 133.64 | 137.65 | 133.16 | 136.60 | 1,828,133 | +1.92(+1.42%) |
Jan 11, 2017 | 132.72 | 134.68 | 132.07 | 134.68 | 1,502,433 | +2.28(+1.72%) |
Jan 10, 2017 | 133.36 | 134.07 | 132.38 | 132.40 | 1,318,775 | -2.00(-1.49%) |
Jan 09, 2017 | 133.42 | 134.65 | 132.23 | 134.41 | 1,044,524 | +0.51(+0.38%) |
Jan 06, 2017 | 133.13 | 135.16 | 133.12 | 133.90 | 1,041,850 | +0.09(+0.07%) |
Jan 05, 2017 | 131.32 | 134.80 | 130.61 | 133.80 | 1,532,220 | +2.82(+2.16%) |
Jan 04, 2017 | 128.49 | 131.14 | 126.24 | 130.98 | 1,279,155 | +2.83(+2.21%) |
Jan 03, 2017 | 126.44 | 128.25 | 126.20 | 128.15 | 1,528,469 | +2.20(+1.75%) |
Dec 30, 2016 | 125.95 | 125.95 | 125.95 | 0 | -1.99(-1.56%) | |
Dec 29, 2016 | 129.86 | 130.94 | 127.64 | 127.94 | 679,766 | -1.42(-1.09%) |
Dec 28, 2016 | 131.82 | 132.47 | 129.35 | 129.35 | 877,413 | -2.26(-1.71%) |
Dec 27, 2016 | 130.54 | 132.85 | 130.54 | 131.61 | 509,626 | +0.74(+0.56%) |
Dec 23, 2016 | 130.87 | 130.87 | 130.87 | 0 | +1.55(+1.20%) | |
Dec 22, 2016 | 129.26 | 129.83 | 127.90 | 129.33 | 1,162,509 | -0.09(-0.07%) |
Dec 21, 2016 | 129.76 | 129.76 | 128.29 | 129.42 | 770,880 | -0.04(-0.03%) |
Dec 20, 2016 | 130.39 | 131.94 | 128.93 | 129.46 | 1,173,590 | -0.93(-0.71%) |
Dec 19, 2016 | 129.91 | 131.24 | 129.20 | 130.38 | 1,285,911 | +1.26(+0.97%) |
Dec 16, 2016 | 127.33 | 130.01 | 127.32 | 129.13 | 2,922,615 | +2.62(+2.07%) |
Dec 15, 2016 | 125.76 | 127.05 | 123.94 | 126.51 | 975,893 | +0.71(+0.56%) |
Dec 14, 2016 | 127.68 | 128.26 | 124.93 | 125.80 | 931,730 | -1.26(-0.99%) |
Dec 13, 2016 | 125.49 | 128.24 | 124.18 | 127.06 | 1,354,112 | +2.07(+1.65%) |
Dec 12, 2016 | 126.55 | 126.90 | 123.72 | 124.99 | 1,238,595 | -2.28(-1.80%) |
Dec 09, 2016 | 129.51 | 130.24 | 126.40 | 127.28 | 1,501,201 | -2.20(-1.70%) |
Dec 08, 2016 | 128.89 | 130.84 | 127.56 | 129.48 | 1,185,029 | +0.28(+0.22%) |
Dec 07, 2016 | 129.24 | 129.84 | 128.23 | 129.19 | 1,794,435 | -0.40(-0.31%) |
Dec 06, 2016 | 127.95 | 130.05 | 126.65 | 129.59 | 1,188,058 | +2.41(+1.89%) |
Dec 05, 2016 | 126.19 | 127.89 | 124.30 | 127.18 | 1,149,828 | +1.19(+0.94%) |
Dec 02, 2016 | 127.54 | 128.36 | 125.23 | 125.99 | 1,468,317 | -1.00(-0.79%) |