Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 143.10 | 144.56 | 142.60 | 143.97 | 1,686,182 | +0.92(+0.64%) |
Feb 27, 2017 | 143.29 | 143.75 | 142.05 | 143.05 | 2,116,566 | -0.95(-0.66%) |
Feb 24, 2017 | 139.66 | 145.57 | 139.38 | 144.00 | 4,878,482 | +4.76(+3.42%) |
Feb 23, 2017 | 145.71 | 147.29 | 138.95 | 139.24 | 3,961,738 | -5.98(-4.12%) |
Feb 22, 2017 | 144.49 | 145.56 | 143.79 | 145.22 | 1,280,876 | +0.10(+0.07%) |
Feb 21, 2017 | 145.64 | 146.03 | 144.44 | 145.12 | 2,411,611 | -1.12(-0.76%) |
Feb 17, 2017 | 146.24 | 146.24 | 146.24 | 0 | +2.55(+1.77%) | |
Feb 16, 2017 | 142.03 | 143.86 | 141.56 | 143.69 | 2,527,786 | +2.09(+1.47%) |
Feb 15, 2017 | 140.98 | 141.70 | 140.56 | 141.61 | 1,034,056 | +0.29(+0.21%) |
Feb 14, 2017 | 140.61 | 142.05 | 140.25 | 141.32 | 1,279,821 | +0.36(+0.26%) |
Feb 13, 2017 | 140.84 | 141.25 | 139.61 | 140.96 | 2,172,248 | +0.04(+0.03%) |
Feb 10, 2017 | 140.62 | 141.34 | 139.64 | 140.92 | 1,716,437 | -0.25(-0.18%) |
Feb 09, 2017 | 140.13 | 141.81 | 139.13 | 141.17 | 2,589,828 | +1.04(+0.74%) |
Feb 08, 2017 | 137.80 | 140.35 | 137.80 | 140.13 | 2,509,524 | +2.34(+1.70%) |
Feb 07, 2017 | 136.16 | 138.09 | 136.16 | 137.79 | 1,231,621 | +2.38(+1.76%) |
Feb 06, 2017 | 134.60 | 135.72 | 134.15 | 135.41 | 1,039,851 | +0.63(+0.47%) |
Feb 03, 2017 | 135.53 | 135.78 | 134.50 | 134.77 | 1,848,755 | -0.18(-0.13%) |
Feb 02, 2017 | 136.07 | 136.69 | 134.71 | 134.96 | 1,427,601 | -0.52(-0.39%) |
Feb 01, 2017 | 137.21 | 137.36 | 134.47 | 135.48 | 1,881,169 | +0.08(+0.06%) |
Jan 31, 2017 | 133.81 | 135.66 | 133.74 | 135.40 | 1,984,183 | +1.28(+0.96%) |
Jan 30, 2017 | 135.04 | 135.04 | 132.89 | 134.11 | 1,732,415 | -0.53(-0.39%) |
Jan 27, 2017 | 134.80 | 135.62 | 133.81 | 134.64 | 3,000,558 | -0.95(-0.70%) |
Jan 26, 2017 | 139.03 | 139.78 | 135.43 | 135.59 | 3,085,759 | -3.72(-2.67%) |
Jan 25, 2017 | 138.67 | 139.56 | 138.05 | 139.31 | 2,409,025 | +0.94(+0.68%) |
Jan 24, 2017 | 136.78 | 138.66 | 136.15 | 138.37 | 2,101,005 | +1.36(+0.99%) |
Jan 23, 2017 | 135.71 | 138.92 | 135.66 | 137.02 | 2,732,177 | +1.33(+0.98%) |
Jan 20, 2017 | 135.20 | 135.92 | 134.10 | 135.69 | 2,183,118 | +0.44(+0.33%) |
Jan 19, 2017 | 136.46 | 136.46 | 134.78 | 135.25 | 1,726,093 | -0.80(-0.59%) |
Jan 18, 2017 | 138.91 | 139.40 | 135.92 | 136.05 | 2,503,146 | -2.94(-2.11%) |
Jan 17, 2017 | 136.78 | 141.72 | 136.78 | 138.99 | 4,101,745 | +4.02(+2.98%) |
Jan 13, 2017 | 134.96 | 134.96 | 134.96 | 0 | +1.58(+1.19%) | |
Jan 12, 2017 | 134.26 | 134.26 | 132.64 | 133.38 | 2,183,133 | -1.33(-0.99%) |
Jan 11, 2017 | 134.71 | 135.75 | 134.19 | 134.71 | 2,030,973 | -0.22(-0.16%) |
Jan 10, 2017 | 135.62 | 135.86 | 134.78 | 134.93 | 2,380,933 | -0.93(-0.69%) |
Jan 09, 2017 | 135.62 | 136.43 | 134.80 | 135.86 | 2,355,718 | +0.75(+0.56%) |
Jan 06, 2017 | 132.89 | 135.68 | 132.36 | 135.11 | 4,913,100 | +2.43(+1.83%) |
Jan 05, 2017 | 136.11 | 136.84 | 130.19 | 132.68 | 11,614,889 | -10.16(-7.11%) |
Jan 04, 2017 | 142.08 | 143.16 | 141.28 | 142.84 | 3,286,657 | +2.93(+2.09%) |
Jan 03, 2017 | 140.15 | 140.42 | 138.61 | 139.91 | 2,201,965 | +1.30(+0.94%) |
Dec 30, 2016 | 138.61 | 138.61 | 138.61 | 0 | -0.39(-0.28%) | |
Dec 29, 2016 | 138.09 | 139.16 | 138.00 | 139.00 | 1,048,139 | +1.22(+0.89%) |
Dec 28, 2016 | 136.70 | 137.95 | 136.13 | 137.78 | 1,127,841 | +1.13(+0.83%) |
Dec 27, 2016 | 136.52 | 137.19 | 136.14 | 136.65 | 837,734 | +0.32(+0.23%) |
Dec 23, 2016 | 136.33 | 136.33 | 136.33 | 0 | +1.85(+1.38%) | |
Dec 22, 2016 | 135.84 | 136.22 | 133.13 | 134.48 | 2,672,410 | -2.69(-1.96%) |
Dec 21, 2016 | 137.02 | 138.28 | 135.80 | 137.16 | 1,408,670 | +1.14(+0.84%) |
Dec 20, 2016 | 141.67 | 141.73 | 135.76 | 136.02 | 3,540,829 | -5.71(-4.03%) |
Dec 19, 2016 | 142.59 | 143.14 | 141.60 | 141.74 | 1,748,328 | -0.90(-0.63%) |
Dec 16, 2016 | 141.86 | 143.01 | 141.64 | 142.64 | 2,700,189 | +1.38(+0.98%) |
Dec 15, 2016 | 140.14 | 141.85 | 139.97 | 141.26 | 1,355,735 | +0.59(+0.42%) |
Dec 14, 2016 | 140.94 | 142.48 | 140.04 | 140.67 | 1,846,339 | +0.34(+0.24%) |
Dec 13, 2016 | 139.07 | 140.66 | 138.78 | 140.33 | 1,508,228 | +1.63(+1.17%) |
Dec 12, 2016 | 138.17 | 139.47 | 137.95 | 138.70 | 1,213,367 | +0.53(+0.39%) |
Dec 09, 2016 | 136.49 | 138.89 | 136.49 | 138.16 | 1,742,736 | +1.56(+1.14%) |
Dec 08, 2016 | 134.40 | 137.01 | 134.29 | 136.60 | 1,394,845 | +1.08(+0.79%) |
Dec 07, 2016 | 134.03 | 136.14 | 133.45 | 135.53 | 1,825,893 | +1.74(+1.30%) |
Dec 06, 2016 | 134.26 | 135.18 | 133.17 | 133.79 | 1,740,134 | -0.81(-0.60%) |
Dec 05, 2016 | 132.16 | 134.79 | 132.16 | 134.60 | 2,223,979 | +2.59(+1.96%) |
Dec 02, 2016 | 131.00 | 134.38 | 130.19 | 132.02 | 2,921,664 | +0.62(+0.47%) |