Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 154.91 | 154.91 | 151.59 | 151.65 | 368,667 | -3.98(-2.56%) |
Feb 27, 2017 | 155.48 | 156.32 | 154.81 | 155.63 | 185,842 | -0.85(-0.54%) |
Feb 24, 2017 | 154.04 | 156.65 | 153.82 | 156.48 | 254,704 | +2.13(+1.38%) |
Feb 23, 2017 | 155.34 | 155.70 | 153.98 | 154.35 | 226,807 | -0.79(-0.51%) |
Feb 22, 2017 | 155.70 | 156.78 | 154.77 | 155.14 | 140,459 | -1.34(-0.86%) |
Feb 21, 2017 | 154.31 | 156.72 | 154.31 | 156.48 | 236,779 | +2.43(+1.58%) |
Feb 17, 2017 | 154.05 | 154.05 | 154.05 | 0 | +0.31(+0.20%) | |
Feb 16, 2017 | 155.66 | 156.71 | 153.60 | 153.74 | 261,924 | -1.91(-1.23%) |
Feb 15, 2017 | 155.57 | 156.94 | 154.67 | 155.65 | 298,407 | +0.07(+0.04%) |
Feb 14, 2017 | 155.25 | 155.82 | 154.14 | 155.58 | 217,379 | -0.24(-0.15%) |
Feb 13, 2017 | 157.98 | 157.98 | 155.61 | 155.82 | 187,497 | -1.92(-1.22%) |
Feb 10, 2017 | 160.31 | 161.24 | 155.96 | 157.74 | 367,877 | -2.92(-1.82%) |
Feb 09, 2017 | 147.30 | 166.86 | 147.30 | 160.66 | 1,107,222 | +14.67(+10.05%) |
Feb 08, 2017 | 146.82 | 147.30 | 145.42 | 145.99 | 276,885 | -1.18(-0.80%) |
Feb 07, 2017 | 146.60 | 147.88 | 146.52 | 147.17 | 195,014 | +0.39(+0.27%) |
Feb 06, 2017 | 144.88 | 146.82 | 143.38 | 146.78 | 352,588 | +1.23(+0.85%) |
Feb 03, 2017 | 145.73 | 146.69 | 144.97 | 145.55 | 341,552 | +0.55(+0.38%) |
Feb 02, 2017 | 145.39 | 147.50 | 143.49 | 145.00 | 269,384 | -1.32(-0.90%) |
Feb 01, 2017 | 146.72 | 146.75 | 145.07 | 146.32 | 256,207 | +0.30(+0.21%) |
Jan 31, 2017 | 145.93 | 146.37 | 144.19 | 146.02 | 256,395 | -1.46(-0.99%) |
Jan 30, 2017 | 148.88 | 148.88 | 146.00 | 147.48 | 200,988 | -1.79(-1.20%) |
Jan 27, 2017 | 147.06 | 149.34 | 147.06 | 149.27 | 144,684 | +1.64(+1.11%) |
Jan 26, 2017 | 148.81 | 148.89 | 146.16 | 147.63 | 131,256 | -0.54(-0.36%) |
Jan 25, 2017 | 147.92 | 148.76 | 147.68 | 148.17 | 210,728 | +0.69(+0.47%) |
Jan 24, 2017 | 148.05 | 149.36 | 146.98 | 147.48 | 219,749 | +0.15(+0.10%) |
Jan 23, 2017 | 148.68 | 149.91 | 147.22 | 147.33 | 188,434 | -1.49(-1.00%) |
Jan 20, 2017 | 150.07 | 150.40 | 148.49 | 148.82 | 136,044 | -0.33(-0.22%) |
Jan 19, 2017 | 150.51 | 151.31 | 148.85 | 149.15 | 240,080 | -1.83(-1.21%) |
Jan 18, 2017 | 151.19 | 151.84 | 150.34 | 150.98 | 203,032 | -0.23(-0.15%) |
Jan 17, 2017 | 151.10 | 151.67 | 150.20 | 151.21 | 236,070 | -0.14(-0.09%) |
Jan 13, 2017 | 151.35 | 151.35 | 151.35 | 0 | -0.78(-0.51%) | |
Jan 12, 2017 | 152.15 | 152.52 | 150.00 | 152.13 | 191,729 | +0.22(+0.14%) |
Jan 11, 2017 | 150.51 | 153.81 | 150.18 | 151.91 | 194,342 | +1.80(+1.20%) |
Jan 10, 2017 | 149.93 | 152.37 | 149.09 | 150.11 | 239,275 | +0.79(+0.53%) |
Jan 09, 2017 | 147.63 | 149.61 | 147.15 | 149.32 | 228,270 | +1.53(+1.04%) |
Jan 06, 2017 | 148.03 | 149.73 | 147.18 | 147.79 | 209,667 | -0.23(-0.16%) |
Jan 05, 2017 | 146.60 | 148.87 | 145.38 | 148.02 | 298,906 | +1.41(+0.96%) |
Jan 04, 2017 | 145.00 | 147.54 | 144.88 | 146.61 | 255,607 | +1.84(+1.27%) |
Jan 03, 2017 | 143.80 | 144.82 | 142.75 | 144.77 | 228,446 | +2.00(+1.40%) |
Dec 30, 2016 | 142.77 | 142.77 | 142.77 | 0 | -0.61(-0.43%) | |
Dec 29, 2016 | 142.65 | 144.09 | 142.40 | 143.38 | 275,708 | +0.22(+0.15%) |
Dec 28, 2016 | 143.72 | 144.46 | 143.05 | 143.16 | 246,839 | -0.90(-0.62%) |
Dec 27, 2016 | 143.15 | 144.52 | 142.21 | 144.06 | 216,905 | +0.51(+0.36%) |
Dec 23, 2016 | 143.55 | 143.55 | 143.55 | 0 | -0.53(-0.37%) | |
Dec 22, 2016 | 144.60 | 144.60 | 142.88 | 144.08 | 191,304 | -1.18(-0.81%) |
Dec 21, 2016 | 146.99 | 147.66 | 145.09 | 145.26 | 310,818 | -2.49(-1.69%) |
Dec 20, 2016 | 144.39 | 149.07 | 144.29 | 147.75 | 543,913 | +4.13(+2.88%) |
Dec 19, 2016 | 141.87 | 143.67 | 141.01 | 143.62 | 444,745 | +2.49(+1.76%) |
Dec 16, 2016 | 142.31 | 143.03 | 139.61 | 141.13 | 650,786 | -1.87(-1.31%) |
Dec 15, 2016 | 146.87 | 148.66 | 140.89 | 143.00 | 1,064,953 | -5.95(-3.99%) |
Dec 14, 2016 | 149.37 | 149.46 | 148.20 | 148.95 | 579,922 | +0.15(+0.10%) |
Dec 13, 2016 | 146.56 | 149.01 | 144.27 | 148.80 | 571,720 | +3.53(+2.43%) |
Dec 12, 2016 | 142.81 | 145.44 | 142.04 | 145.27 | 560,612 | +1.55(+1.08%) |
Dec 09, 2016 | 146.21 | 146.46 | 143.69 | 143.72 | 344,247 | -1.82(-1.25%) |
Dec 08, 2016 | 147.32 | 148.60 | 145.03 | 145.54 | 279,929 | -2.19(-1.48%) |
Dec 07, 2016 | 146.60 | 148.42 | 145.70 | 147.73 | 214,350 | +1.54(+1.05%) |
Dec 06, 2016 | 145.62 | 146.51 | 144.14 | 146.19 | 285,274 | +1.31(+0.90%) |
Dec 05, 2016 | 143.00 | 146.36 | 143.00 | 144.88 | 366,730 | +2.19(+1.53%) |
Dec 02, 2016 | 141.81 | 143.45 | 140.36 | 142.69 | 553,578 | -0.73(-0.51%) |