Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 135.89 | 136.61 | 135.00 | 135.71 | 1,282,241 | -0.80(-0.58%) |
Feb 27, 2017 | 137.15 | 137.49 | 136.42 | 136.50 | 1,219,703 | -0.59(-0.43%) |
Feb 24, 2017 | 137.00 | 137.46 | 136.08 | 137.09 | 1,547,273 | -0.90(-0.65%) |
Feb 23, 2017 | 136.83 | 138.25 | 136.05 | 137.99 | 1,079,792 | +1.42(+1.04%) |
Feb 22, 2017 | 135.64 | 137.04 | 135.48 | 136.57 | 1,143,020 | +0.08(+0.06%) |
Feb 21, 2017 | 136.75 | 137.63 | 136.05 | 136.49 | 995,908 | +0.02(+0.01%) |
Feb 17, 2017 | 136.47 | 136.47 | 136.47 | 0 | +0.27(+0.20%) | |
Feb 16, 2017 | 137.25 | 137.49 | 135.29 | 136.21 | 1,455,455 | -1.26(-0.92%) |
Feb 15, 2017 | 137.32 | 138.83 | 136.53 | 137.46 | 1,169,641 | +0.74(+0.54%) |
Feb 14, 2017 | 135.72 | 137.42 | 135.30 | 136.72 | 1,325,847 | +1.15(+0.85%) |
Feb 13, 2017 | 135.00 | 136.78 | 134.86 | 135.57 | 1,180,131 | +1.21(+0.90%) |
Feb 10, 2017 | 134.22 | 134.90 | 133.63 | 134.36 | 779,990 | +0.68(+0.50%) |
Feb 09, 2017 | 132.43 | 134.25 | 131.71 | 133.69 | 969,621 | +1.37(+1.03%) |
Feb 08, 2017 | 131.40 | 132.64 | 130.67 | 132.32 | 1,040,558 | +0.24(+0.18%) |
Feb 07, 2017 | 133.50 | 133.50 | 131.94 | 132.08 | 1,042,641 | -0.77(-0.58%) |
Feb 06, 2017 | 132.17 | 133.28 | 131.32 | 132.85 | 852,608 | -0.36(-0.27%) |
Feb 03, 2017 | 133.21 | 133.68 | 132.25 | 133.21 | 1,565,735 | +1.45(+1.10%) |
Feb 02, 2017 | 131.19 | 132.44 | 130.47 | 131.76 | 1,009,264 | -0.50(-0.38%) |
Feb 01, 2017 | 133.29 | 135.20 | 132.17 | 132.25 | 1,398,630 | +0.12(+0.09%) |
Jan 31, 2017 | 131.80 | 132.69 | 131.17 | 132.13 | 1,208,541 | -0.55(-0.42%) |
Jan 30, 2017 | 133.25 | 133.25 | 131.25 | 132.69 | 872,087 | -0.64(-0.48%) |
Jan 27, 2017 | 132.81 | 133.73 | 132.50 | 133.33 | 787,492 | +0.33(+0.25%) |
Jan 26, 2017 | 131.98 | 133.26 | 131.58 | 132.99 | 1,100,377 | +1.16(+0.88%) |
Jan 25, 2017 | 130.69 | 132.38 | 130.10 | 131.83 | 1,311,066 | +2.12(+1.64%) |
Jan 24, 2017 | 127.42 | 130.22 | 127.04 | 129.71 | 1,023,678 | +2.97(+2.34%) |
Jan 23, 2017 | 126.72 | 127.72 | 126.24 | 126.74 | 1,407,220 | -0.89(-0.69%) |
Jan 20, 2017 | 126.58 | 128.18 | 126.38 | 127.63 | 778,642 | +1.37(+1.08%) |
Jan 19, 2017 | 125.98 | 127.93 | 124.04 | 126.26 | 1,094,991 | +0.58(+0.46%) |
Jan 18, 2017 | 124.79 | 125.87 | 123.70 | 125.69 | 1,311,351 | +1.59(+1.28%) |
Jan 17, 2017 | 125.18 | 125.40 | 123.92 | 124.09 | 1,326,786 | -2.76(-2.17%) |
Jan 13, 2017 | 126.85 | 126.85 | 126.85 | 0 | +0.59(+0.46%) | |
Jan 12, 2017 | 127.11 | 127.11 | 125.35 | 126.26 | 1,018,562 | -1.35(-1.06%) |
Jan 11, 2017 | 127.16 | 127.68 | 126.23 | 127.61 | 836,242 | +0.25(+0.20%) |
Jan 10, 2017 | 126.89 | 127.98 | 126.35 | 127.36 | 830,329 | +0.60(+0.47%) |
Jan 09, 2017 | 126.39 | 127.44 | 125.70 | 126.76 | 856,454 | -0.49(-0.38%) |
Jan 06, 2017 | 126.72 | 127.70 | 126.39 | 127.25 | 1,146,749 | +0.96(+0.76%) |
Jan 05, 2017 | 127.82 | 127.94 | 125.45 | 126.29 | 1,171,426 | -1.89(-1.47%) |
Jan 04, 2017 | 127.52 | 128.62 | 127.15 | 128.17 | 942,368 | +0.78(+0.61%) |
Jan 03, 2017 | 128.58 | 130.67 | 126.58 | 127.39 | 1,549,117 | +0.25(+0.20%) |
Dec 30, 2016 | 127.14 | 127.14 | 127.14 | 0 | +0.65(+0.51%) | |
Dec 29, 2016 | 127.38 | 127.67 | 125.83 | 126.49 | 626,221 | -0.83(-0.65%) |
Dec 28, 2016 | 128.70 | 128.70 | 127.00 | 127.32 | 540,770 | -1.18(-0.92%) |
Dec 27, 2016 | 128.00 | 128.50 | 127.49 | 128.50 | 575,637 | +0.81(+0.64%) |
Dec 23, 2016 | 127.69 | 127.69 | 127.69 | 0 | +0.87(+0.69%) | |
Dec 22, 2016 | 126.59 | 126.99 | 126.19 | 126.82 | 1,174,825 | +0.10(+0.08%) |
Dec 21, 2016 | 127.65 | 127.65 | 126.67 | 126.72 | 1,153,682 | -0.90(-0.71%) |
Dec 20, 2016 | 125.98 | 127.83 | 125.96 | 127.62 | 1,050,625 | +2.31(+1.84%) |
Dec 19, 2016 | 124.17 | 125.34 | 123.39 | 125.31 | 833,016 | +1.37(+1.11%) |
Dec 16, 2016 | 124.76 | 125.50 | 123.61 | 123.94 | 2,559,370 | -1.11(-0.88%) |
Dec 15, 2016 | 124.39 | 125.91 | 123.27 | 125.05 | 1,254,785 | +0.80(+0.65%) |
Dec 14, 2016 | 123.81 | 125.58 | 123.48 | 124.24 | 2,286,008 | -0.29(-0.23%) |
Dec 13, 2016 | 124.76 | 125.27 | 123.46 | 124.53 | 1,432,301 | +0.34(+0.27%) |
Dec 12, 2016 | 124.61 | 125.81 | 123.09 | 124.19 | 1,143,504 | -1.11(-0.89%) |
Dec 09, 2016 | 124.61 | 125.31 | 123.35 | 125.31 | 1,328,674 | +0.54(+0.44%) |
Dec 08, 2016 | 123.54 | 125.78 | 123.10 | 124.76 | 1,613,094 | +1.80(+1.46%) |
Dec 07, 2016 | 121.34 | 123.14 | 120.80 | 122.97 | 1,097,050 | +1.94(+1.60%) |
Dec 06, 2016 | 120.62 | 121.13 | 119.60 | 121.03 | 875,342 | +1.28(+1.07%) |
Dec 05, 2016 | 119.68 | 120.66 | 119.14 | 119.75 | 1,884,248 | +0.96(+0.81%) |
Dec 02, 2016 | 118.88 | 119.41 | 117.63 | 118.80 | 922,356 | -0.76(-0.63%) |