Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 153.51 | 153.51 | 151.00 | 151.12 | 281 | -3.64(-2.35%) |
Feb 27, 2017 | 153.71 | 154.76 | 152.00 | 154.76 | 573 | -1.04(-0.67%) |
Feb 24, 2017 | 151.70 | 155.80 | 151.70 | 155.80 | 438 | -0.26(-0.17%) |
Feb 23, 2017 | 155.05 | 156.71 | 155.00 | 156.06 | 179 | +1.36(+0.88%) |
Feb 22, 2017 | 151.81 | 154.93 | 150.29 | 154.70 | 384 | -1.89(-1.21%) |
Feb 21, 2017 | 152.45 | 156.59 | 152.45 | 156.59 | 504 | +4.94(+3.26%) |
Feb 17, 2017 | 151.65 | 151.65 | 151.65 | 0 | -4.62(-2.96%) | |
Feb 16, 2017 | 155.60 | 156.27 | 155.58 | 156.27 | 208 | -0.29(-0.19%) |
Feb 15, 2017 | 157.85 | 159.47 | 154.81 | 156.56 | 453 | -3.71(-2.31%) |
Feb 14, 2017 | 157.06 | 160.27 | 157.06 | 160.27 | 256 | +0.20(+0.12%) |
Feb 13, 2017 | 156.90 | 160.12 | 156.90 | 160.07 | 1,089 | +2.62(+1.66%) |
Feb 10, 2017 | 157.45 | 157.45 | 153.80 | 157.45 | 415 | +4.90(+3.21%) |
Feb 09, 2017 | 151.75 | 152.55 | 151.75 | 152.55 | 80 | +0.16(+0.10%) |
Feb 08, 2017 | 154.46 | 154.46 | 151.37 | 152.39 | 413 | -3.11(-2.00%) |
Feb 07, 2017 | 156.00 | 157.44 | 155.50 | 155.50 | 382 | -0.50(-0.32%) |
Feb 06, 2017 | 157.00 | 157.40 | 155.03 | 156.00 | 690 | -2.48(-1.56%) |
Feb 03, 2017 | 158.73 | 162.26 | 158.45 | 158.48 | 631 | +0.38(+0.24%) |
Feb 02, 2017 | 158.03 | 158.10 | 158.03 | 158.10 | 206 | -0.15(-0.09%) |
Feb 01, 2017 | 161.91 | 161.91 | 158.25 | 158.25 | 37 | +0.35(+0.22%) |
Jan 31, 2017 | 160.60 | 160.60 | 157.90 | 157.90 | 737 | -2.58(-1.61%) |
Jan 30, 2017 | 161.47 | 161.47 | 157.46 | 160.48 | 2,205 | -4.19(-2.54%) |
Jan 27, 2017 | 164.68 | 164.68 | 162.00 | 164.67 | 1,584 | -0.00(-0.00%) |
Jan 26, 2017 | 165.04 | 167.73 | 164.12 | 164.67 | 730 | -1.71(-1.03%) |
Jan 25, 2017 | 169.25 | 169.25 | 165.85 | 166.38 | 982 | -2.15(-1.28%) |
Jan 24, 2017 | 164.45 | 168.53 | 164.45 | 168.53 | 1,035 | +3.28(+1.98%) |
Jan 23, 2017 | 164.51 | 166.29 | 164.05 | 165.25 | 8,553 | +5.39(+3.37%) |
Jan 20, 2017 | 160.13 | 160.40 | 157.55 | 159.86 | 306 | +2.71(+1.72%) |
Jan 19, 2017 | 159.99 | 159.99 | 156.51 | 157.15 | 923 | +1.10(+0.70%) |
Jan 18, 2017 | 156.40 | 158.92 | 156.00 | 156.05 | 353 | -3.55(-2.22%) |
Jan 17, 2017 | 158.00 | 159.84 | 156.27 | 159.60 | 906 | +0.30(+0.19%) |
Jan 13, 2017 | 159.30 | 159.30 | 159.30 | 0 | -2.20(-1.36%) | |
Jan 12, 2017 | 163.93 | 163.93 | 159.00 | 161.50 | 1,957 | -2.25(-1.37%) |
Jan 11, 2017 | 160.25 | 163.75 | 157.27 | 163.75 | 2,630 | +6.30(+4.00%) |
Jan 10, 2017 | 155.00 | 158.23 | 154.68 | 157.45 | 1,973 | +2.65(+1.71%) |
Jan 09, 2017 | 153.06 | 156.00 | 152.99 | 154.80 | 1,831 | +4.35(+2.89%) |
Jan 06, 2017 | 150.10 | 152.40 | 150.10 | 150.45 | 121 | +0.41(+0.27%) |
Jan 05, 2017 | 149.65 | 152.65 | 149.59 | 150.04 | 211 | +3.14(+2.14%) |
Jan 04, 2017 | 145.63 | 150.46 | 145.63 | 146.90 | 335 | -0.80(-0.54%) |
Jan 03, 2017 | 148.50 | 150.48 | 147.44 | 147.70 | 1,248 | +4.80(+3.36%) |
Dec 30, 2016 | 142.90 | 142.90 | 142.90 | 0 | -2.64(-1.81%) | |
Dec 29, 2016 | 145.72 | 145.72 | 145.54 | 145.54 | 39 | +0.92(+0.64%) |
Dec 28, 2016 | 146.00 | 146.00 | 144.62 | 144.62 | 156 | -1.31(-0.90%) |
Dec 27, 2016 | 145.90 | 146.00 | 145.90 | 145.93 | 104 | -0.59(-0.40%) |
Dec 23, 2016 | 146.52 | 146.52 | 146.52 | 0 | -4.01(-2.66%) | |
Dec 22, 2016 | 150.00 | 151.85 | 148.66 | 150.53 | 1,601 | +2.09(+1.41%) |
Dec 21, 2016 | 147.49 | 150.00 | 147.49 | 148.44 | 12,192 | +3.39(+2.34%) |
Dec 20, 2016 | 144.65 | 147.90 | 144.65 | 145.05 | 632 | +1.05(+0.73%) |
Dec 19, 2016 | 143.80 | 144.00 | 143.80 | 144.00 | 260 | +0.05(+0.03%) |
Dec 16, 2016 | 143.58 | 146.00 | 143.58 | 143.95 | 248 | +1.65(+1.16%) |
Dec 15, 2016 | 141.88 | 142.30 | 141.88 | 142.30 | 1,025 | -1.90(-1.32%) |
Dec 14, 2016 | 142.30 | 145.00 | 142.30 | 144.20 | 2,246 | +0.90(+0.63%) |
Dec 13, 2016 | 144.88 | 146.00 | 143.30 | 143.30 | 834 | +2.43(+1.72%) |
Dec 12, 2016 | 140.67 | 143.80 | 140.40 | 140.87 | 665 | +0.31(+0.22%) |
Dec 09, 2016 | 140.60 | 143.43 | 140.52 | 140.56 | 360 | -2.24(-1.57%) |
Dec 08, 2016 | 143.90 | 144.00 | 142.56 | 142.80 | 701 | -0.45(-0.31%) |
Dec 07, 2016 | 141.15 | 145.00 | 141.15 | 143.25 | 2,194 | +3.25(+2.32%) |
Dec 06, 2016 | 140.95 | 140.95 | 138.34 | 140.00 | 440 | +0.50(+0.36%) |
Dec 05, 2016 | 137.66 | 139.55 | 137.58 | 139.50 | 824 | +4.35(+3.22%) |
Dec 02, 2016 | 136.00 | 136.92 | 135.00 | 135.15 | 581 | -2.24(-1.63%) |