Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 167.16 | 167.67 | 165.38 | 166.16 | 7,013,643 | -0.72(-0.43%) |
Feb 27, 2017 | 167.50 | 168.05 | 166.66 | 166.88 | 4,218,288 | -1.39(-0.83%) |
Feb 24, 2017 | 166.33 | 168.28 | 165.99 | 168.28 | 4,902,007 | +0.95(+0.57%) |
Feb 23, 2017 | 167.44 | 167.67 | 166.38 | 167.33 | 5,192,995 | -0.39(-0.23%) |
Feb 22, 2017 | 168.77 | 168.94 | 167.33 | 167.72 | 5,446,534 | -1.05(-0.62%) |
Feb 21, 2017 | 168.16 | 169.16 | 167.78 | 168.77 | 5,465,463 | +0.83(+0.49%) |
Feb 17, 2017 | 167.94 | 167.94 | 167.94 | 0 | -0.44(-0.26%) | |
Feb 16, 2017 | 167.83 | 168.50 | 167.56 | 168.38 | 4,689,436 | +0.55(+0.33%) |
Feb 15, 2017 | 167.50 | 167.83 | 166.89 | 167.83 | 4,604,610 | +0.39(+0.23%) |
Feb 14, 2017 | 166.62 | 167.44 | 165.45 | 167.44 | 6,333,940 | +1.33(+0.80%) |
Feb 13, 2017 | 165.23 | 166.23 | 164.40 | 166.12 | 6,694,313 | +1.77(+1.08%) |
Feb 10, 2017 | 164.46 | 164.51 | 163.41 | 164.35 | 4,120,714 | +0.72(+0.44%) |
Feb 09, 2017 | 162.74 | 164.24 | 162.91 | 163.63 | 3,917,110 | +0.88(+0.54%) |
Feb 08, 2017 | 163.19 | 163.35 | 161.80 | 162.74 | 5,811,877 | -0.72(-0.44%) |
Feb 07, 2017 | 164.51 | 164.85 | 163.30 | 163.46 | 4,299,509 | -0.55(-0.34%) |
Feb 06, 2017 | 164.13 | 164.51 | 163.52 | 164.02 | 4,289,564 | -0.22(-0.13%) |
Feb 03, 2017 | 164.74 | 164.79 | 163.35 | 164.24 | 5,624,771 | +0.11(+0.07%) |
Feb 02, 2017 | 163.57 | 164.29 | 163.13 | 164.13 | 3,925,283 | -0.05(-0.03%) |
Feb 01, 2017 | 164.40 | 164.85 | 163.46 | 164.18 | 4,644,059 | -0.06(-0.03%) |
Jan 31, 2017 | 165.07 | 165.34 | 163.13 | 164.24 | 6,998,440 | -1.44(-0.87%) |
Jan 30, 2017 | 165.68 | 166.45 | 164.68 | 165.68 | 4,739,915 | -0.28(-0.17%) |
Jan 27, 2017 | 168.11 | 168.33 | 165.54 | 165.95 | 5,426,090 | -1.71(-1.02%) |
Jan 26, 2017 | 168.33 | 168.61 | 166.62 | 167.67 | 4,839,894 | -0.28(-0.16%) |
Jan 25, 2017 | 168.22 | 168.50 | 167.09 | 167.94 | 6,893,670 | +2.05(+1.23%) |
Jan 24, 2017 | 165.12 | 166.23 | 164.90 | 165.90 | 6,091,398 | +1.38(+0.84%) |
Jan 23, 2017 | 168.66 | 168.72 | 163.57 | 164.51 | 10,680,680 | -4.31(-2.55%) |
Jan 20, 2017 | 170.10 | 170.87 | 167.56 | 168.83 | 15,109,321 | -3.76(-2.18%) |
Jan 19, 2017 | 172.81 | 173.31 | 171.70 | 172.59 | 6,816,346 | -0.11(-0.06%) |
Jan 18, 2017 | 172.59 | 173.28 | 172.15 | 172.70 | 4,466,853 | -0.22(-0.13%) |
Jan 17, 2017 | 172.37 | 173.91 | 172.31 | 172.92 | 5,212,113 | -0.50(-0.29%) |
Jan 13, 2017 | 173.42 | 173.42 | 173.42 | 0 | -0.17(-0.10%) | |
Jan 12, 2017 | 173.91 | 174.03 | 172.15 | 173.58 | 5,409,824 | -0.44(-0.25%) |
Jan 11, 2017 | 172.75 | 174.30 | 172.75 | 174.03 | 5,131,792 | +0.55(+0.32%) |
Jan 10, 2017 | 173.97 | 174.85 | 173.47 | 173.47 | 4,916,177 | -0.50(-0.29%) |
Jan 09, 2017 | 174.97 | 175.08 | 173.80 | 173.97 | 3,844,613 | -0.83(-0.47%) |
Jan 06, 2017 | 174.63 | 175.68 | 173.42 | 174.80 | 4,000,231 | +0.50(+0.29%) |
Jan 05, 2017 | 174.58 | 175.57 | 173.14 | 174.30 | 4,675,782 | -1.00(-0.57%) |
Jan 04, 2017 | 175.57 | 176.02 | 174.85 | 175.30 | 3,872,732 | +0.06(+0.03%) |
Jan 03, 2017 | 175.13 | 176.04 | 173.64 | 175.24 | 5,799,473 | +0.50(+0.28%) |
Dec 30, 2016 | 174.74 | 174.74 | 174.74 | 0 | -0.61(-0.35%) | |
Dec 29, 2016 | 175.52 | 176.28 | 175.30 | 175.35 | 2,909,679 | +0.06(+0.03%) |
Dec 28, 2016 | 176.07 | 176.79 | 175.16 | 175.30 | 3,415,107 | -1.11(-0.63%) |
Dec 27, 2016 | 176.35 | 177.21 | 176.13 | 176.40 | 2,831,132 | +0.11(+0.06%) |
Dec 23, 2016 | 176.29 | 176.29 | 176.29 | 0 | +0.33(+0.19%) | |
Dec 22, 2016 | 176.46 | 176.68 | 175.74 | 175.96 | 4,374,972 | -0.39(-0.22%) |
Dec 21, 2016 | 176.73 | 176.95 | 175.91 | 176.35 | 5,094,204 | -0.66(-0.37%) |
Dec 20, 2016 | 175.19 | 177.72 | 175.14 | 177.01 | 7,254,417 | +1.81(+1.03%) |
Dec 19, 2016 | 174.32 | 175.63 | 174.01 | 175.19 | 6,367,708 | +0.93(+0.54%) |
Dec 16, 2016 | 173.00 | 174.92 | 172.67 | 174.26 | 13,113,822 | +2.69(+1.57%) |
Dec 15, 2016 | 172.84 | 175.36 | 170.86 | 171.57 | 7,902,758 | -1.32(-0.76%) |
Dec 14, 2016 | 173.49 | 175.53 | 172.56 | 172.89 | 7,951,852 | -1.32(-0.76%) |
Dec 13, 2016 | 175.09 | 175.63 | 173.49 | 174.21 | 6,164,591 | -0.66(-0.38%) |
Dec 12, 2016 | 173.82 | 175.58 | 173.77 | 174.87 | 5,645,020 | +0.44(+0.25%) |
Dec 09, 2016 | 172.62 | 175.19 | 172.07 | 174.43 | 5,689,525 | +1.37(+0.79%) |
Dec 08, 2016 | 173.44 | 173.99 | 172.34 | 173.06 | 5,111,885 | -0.38(-0.22%) |
Dec 07, 2016 | 170.20 | 173.44 | 169.76 | 173.44 | 5,987,885 | +2.36(+1.38%) |
Dec 06, 2016 | 171.19 | 171.46 | 170.20 | 171.08 | 3,201,597 | +0.33(+0.19%) |
Dec 05, 2016 | 172.51 | 172.62 | 170.47 | 170.75 | 4,033,493 | -1.26(-0.73%) |
Dec 02, 2016 | 172.12 | 172.84 | 171.57 | 172.01 | 3,899,196 | -0.27(-0.16%) |