Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 132.23 | 133.32 | 131.74 | 132.30 | 3,047,288 | -1.08(-0.81%) |
Feb 27, 2017 | 132.90 | 134.16 | 131.88 | 133.39 | 2,525,167 | +1.05(+0.79%) |
Feb 24, 2017 | 134.02 | 134.44 | 131.78 | 132.34 | 4,794,824 | -2.66(-1.97%) |
Feb 23, 2017 | 137.58 | 137.93 | 133.07 | 134.99 | 5,242,107 | -0.10(-0.08%) |
Feb 22, 2017 | 137.93 | 138.10 | 134.92 | 135.10 | 3,517,700 | -4.02(-2.89%) |
Feb 21, 2017 | 139.12 | 139.89 | 138.28 | 139.12 | 2,937,733 | +1.71(+1.25%) |
Feb 17, 2017 | 137.41 | 137.41 | 137.41 | 0 | -0.70(-0.51%) | |
Feb 16, 2017 | 140.69 | 141.22 | 137.75 | 138.10 | 4,085,492 | -2.34(-1.67%) |
Feb 15, 2017 | 140.72 | 141.46 | 139.71 | 140.45 | 3,235,677 | -0.56(-0.40%) |
Feb 14, 2017 | 140.52 | 141.32 | 138.70 | 141.00 | 2,049,383 | +1.12(+0.80%) |
Feb 13, 2017 | 140.31 | 141.28 | 139.29 | 139.89 | 1,892,339 | -1.12(-0.79%) |
Feb 10, 2017 | 141.56 | 142.12 | 140.41 | 141.00 | 2,861,714 | +1.57(+1.13%) |
Feb 09, 2017 | 136.92 | 139.89 | 137.97 | 139.43 | 3,379,554 | +2.52(+1.84%) |
Feb 08, 2017 | 135.59 | 137.84 | 133.35 | 136.92 | 5,503,957 | +0.31(+0.23%) |
Feb 07, 2017 | 139.54 | 139.99 | 135.48 | 136.60 | 5,875,219 | -3.39(-2.42%) |
Feb 06, 2017 | 142.44 | 143.14 | 139.50 | 139.99 | 2,625,161 | -2.17(-1.52%) |
Feb 03, 2017 | 140.55 | 142.72 | 139.61 | 142.16 | 3,582,129 | +2.20(+1.57%) |
Feb 02, 2017 | 139.12 | 140.81 | 137.37 | 139.96 | 3,103,834 | +0.94(+0.68%) |
Feb 01, 2017 | 140.94 | 141.70 | 137.37 | 139.01 | 3,976,693 | -1.05(-0.75%) |
Jan 31, 2017 | 140.55 | 140.66 | 138.42 | 140.06 | 3,295,926 | -0.28(-0.20%) |
Jan 30, 2017 | 143.52 | 143.52 | 138.49 | 140.34 | 3,841,823 | -3.98(-2.76%) |
Jan 27, 2017 | 145.13 | 145.90 | 143.84 | 144.32 | 2,580,918 | -1.75(-1.20%) |
Jan 26, 2017 | 146.70 | 147.22 | 145.69 | 146.07 | 2,251,239 | +0.66(+0.46%) |
Jan 25, 2017 | 144.32 | 146.56 | 144.22 | 145.41 | 2,869,896 | +0.94(+0.65%) |
Jan 24, 2017 | 143.24 | 145.37 | 142.98 | 144.47 | 2,813,292 | +2.24(+1.57%) |
Jan 23, 2017 | 142.79 | 143.35 | 141.53 | 142.23 | 3,124,167 | -1.50(-1.05%) |
Jan 20, 2017 | 144.43 | 145.06 | 143.10 | 143.73 | 3,016,684 | +0.66(+0.46%) |
Jan 19, 2017 | 143.80 | 144.19 | 142.16 | 143.07 | 2,211,353 | -0.38(-0.27%) |
Jan 18, 2017 | 142.12 | 144.57 | 141.79 | 143.45 | 2,317,393 | -0.21(-0.15%) |
Jan 17, 2017 | 143.45 | 144.74 | 142.93 | 143.66 | 5,214,486 | +2.24(+1.58%) |
Jan 13, 2017 | 141.42 | 141.42 | 141.42 | 0 | -0.87(-0.61%) | |
Jan 12, 2017 | 144.88 | 144.92 | 141.83 | 142.30 | 3,778,444 | -0.98(-0.68%) |
Jan 11, 2017 | 141.98 | 143.59 | 141.32 | 143.28 | 4,014,011 | +1.40(+0.98%) |
Jan 10, 2017 | 142.51 | 143.56 | 141.42 | 141.88 | 2,985,234 | +0.00(+0.00%) |
Jan 09, 2017 | 144.43 | 144.67 | 141.77 | 141.88 | 3,091,724 | -4.09(-2.80%) |
Jan 06, 2017 | 147.44 | 147.71 | 145.30 | 145.97 | 2,747,578 | -1.08(-0.74%) |
Jan 05, 2017 | 148.10 | 148.59 | 145.55 | 147.05 | 2,955,746 | -0.45(-0.31%) |
Jan 04, 2017 | 146.84 | 147.68 | 145.25 | 147.50 | 3,040,689 | +0.70(+0.48%) |
Jan 03, 2017 | 147.19 | 149.11 | 143.84 | 146.81 | 3,969,264 | +2.06(+1.42%) |
Dec 30, 2016 | 144.74 | 144.74 | 144.74 | 0 | -0.87(-0.60%) | |
Dec 29, 2016 | 146.07 | 146.56 | 144.83 | 145.62 | 2,830,651 | -0.94(-0.64%) |
Dec 28, 2016 | 148.90 | 149.08 | 145.97 | 146.56 | 2,536,301 | -1.78(-1.20%) |
Dec 27, 2016 | 148.66 | 148.90 | 147.65 | 148.34 | 1,938,921 | +0.77(+0.52%) |
Dec 23, 2016 | 147.57 | 147.57 | 147.57 | 0 | +0.45(+0.31%) | |
Dec 22, 2016 | 146.91 | 148.45 | 146.46 | 147.12 | 2,704,610 | +0.66(+0.45%) |
Dec 21, 2016 | 147.78 | 148.38 | 146.46 | 146.46 | 2,449,468 | -0.31(-0.21%) |
Dec 20, 2016 | 148.38 | 148.83 | 146.35 | 146.77 | 3,172,022 | -0.77(-0.52%) |
Dec 19, 2016 | 146.74 | 147.92 | 146.07 | 147.54 | 2,796,821 | +0.73(+0.50%) |
Dec 16, 2016 | 147.19 | 147.50 | 145.50 | 146.81 | 4,697,838 | +0.54(+0.37%) |
Dec 15, 2016 | 144.94 | 147.05 | 142.95 | 146.26 | 5,767,509 | +0.66(+0.46%) |
Dec 14, 2016 | 149.61 | 150.57 | 145.46 | 145.60 | 8,234,468 | -5.86(-3.87%) |
Dec 13, 2016 | 151.46 | 152.79 | 148.43 | 151.46 | 5,676,860 | +1.81(+1.21%) |
Dec 12, 2016 | 156.66 | 156.87 | 149.12 | 149.65 | 7,945,590 | -0.98(-0.65%) |
Dec 09, 2016 | 152.19 | 152.37 | 150.06 | 150.62 | 3,335,648 | -0.59(-0.39%) |
Dec 08, 2016 | 150.38 | 151.67 | 148.25 | 151.22 | 5,265,365 | +1.57(+1.05%) |
Dec 07, 2016 | 147.73 | 150.45 | 147.64 | 149.65 | 4,528,564 | +0.70(+0.47%) |
Dec 06, 2016 | 145.84 | 149.37 | 145.56 | 148.95 | 3,593,737 | +0.87(+0.59%) |
Dec 05, 2016 | 149.05 | 150.29 | 147.90 | 148.08 | 4,347,337 | +1.47(+1.00%) |
Dec 02, 2016 | 145.91 | 147.31 | 145.23 | 146.61 | 5,778,095 | -0.07(-0.05%) |