Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 140.12 | 142.34 | 140.08 | 140.97 | 4,216,983 | +0.32(+0.23%) |
Feb 27, 2017 | 139.12 | 140.76 | 138.72 | 140.65 | 3,569,462 | +1.25(+0.90%) |
Feb 24, 2017 | 138.38 | 139.53 | 137.74 | 139.40 | 3,352,649 | +0.44(+0.32%) |
Feb 23, 2017 | 137.95 | 138.96 | 137.26 | 138.96 | 2,743,910 | +1.12(+0.81%) |
Feb 22, 2017 | 139.51 | 137.26 | 137.84 | 3,230,543 | -0.42(-0.31%) | |
Feb 21, 2017 | 138.03 | 138.55 | 137.24 | 138.26 | 4,935,276 | -0.12(-0.09%) |
Feb 17, 2017 | 138.38 | 138.38 | 138.38 | 0 | +0.94(+0.69%) | |
Feb 16, 2017 | 137.00 | 137.49 | 136.00 | 137.44 | 3,331,470 | +0.26(+0.19%) |
Feb 15, 2017 | 133.62 | 137.35 | 133.36 | 137.19 | 5,082,427 | +2.99(+2.23%) |
Feb 14, 2017 | 133.42 | 134.22 | 132.22 | 134.20 | 3,902,561 | +0.31(+0.23%) |
Feb 13, 2017 | 133.94 | 134.37 | 133.10 | 133.89 | 4,509,044 | +0.73(+0.55%) |
Feb 10, 2017 | 133.08 | 133.49 | 132.47 | 133.15 | 3,695,949 | +0.33(+0.25%) |
Feb 09, 2017 | 131.46 | 133.07 | 131.26 | 132.82 | 5,398,324 | -0.52(-0.39%) |
Feb 08, 2017 | 132.05 | 133.52 | 131.91 | 133.34 | 4,398,767 | +1.03(+0.78%) |
Feb 07, 2017 | 132.45 | 133.01 | 131.34 | 132.30 | 4,517,870 | +0.19(+0.14%) |
Feb 06, 2017 | 131.80 | 132.36 | 130.96 | 132.11 | 5,534,081 | -0.75(-0.57%) |
Feb 03, 2017 | 131.73 | 133.12 | 130.75 | 132.87 | 9,288,469 | +6.30(+4.98%) |
Feb 02, 2017 | 126.68 | 126.85 | 124.44 | 126.56 | 5,598,441 | -0.07(-0.06%) |
Feb 01, 2017 | 125.78 | 126.70 | 124.56 | 126.63 | 4,947,224 | +2.37(+1.91%) |
Jan 31, 2017 | 121.90 | 124.48 | 121.46 | 124.26 | 4,218,221 | +1.78(+1.46%) |
Jan 30, 2017 | 124.60 | 124.66 | 121.95 | 122.48 | 4,733,766 | -2.17(-1.74%) |
Jan 27, 2017 | 121.53 | 124.91 | 121.17 | 124.64 | 6,159,648 | +3.31(+2.73%) |
Jan 26, 2017 | 122.93 | 123.56 | 121.26 | 121.33 | 4,244,547 | -0.89(-0.73%) |
Jan 25, 2017 | 120.97 | 122.79 | 120.37 | 122.22 | 4,391,079 | +1.78(+1.48%) |
Jan 24, 2017 | 121.20 | 121.34 | 119.26 | 120.43 | 3,817,429 | -0.69(-0.57%) |
Jan 23, 2017 | 122.30 | 122.57 | 120.87 | 121.12 | 3,099,425 | -1.55(-1.26%) |
Jan 20, 2017 | 122.70 | 123.21 | 121.99 | 122.67 | 3,867,599 | +0.69(+0.57%) |
Jan 19, 2017 | 123.03 | 123.48 | 121.55 | 121.98 | 3,242,957 | -1.56(-1.26%) |
Jan 18, 2017 | 123.48 | 123.67 | 122.54 | 123.54 | 3,067,402 | +0.77(+0.63%) |
Jan 17, 2017 | 123.04 | 123.82 | 121.76 | 122.77 | 4,293,088 | -1.05(-0.85%) |
Jan 13, 2017 | 123.82 | 123.82 | 123.82 | 0 | +0.60(+0.49%) | |
Jan 12, 2017 | 123.28 | 123.84 | 122.58 | 123.22 | 4,078,523 | -1.00(-0.80%) |
Jan 11, 2017 | 126.23 | 126.23 | 122.57 | 124.21 | 6,073,686 | -1.70(-1.35%) |
Jan 10, 2017 | 125.70 | 126.20 | 124.71 | 125.91 | 4,191,332 | -0.06(-0.05%) |
Jan 09, 2017 | 124.52 | 126.06 | 124.22 | 125.97 | 5,353,835 | +1.63(+1.31%) |
Jan 06, 2017 | 126.80 | 127.69 | 124.25 | 124.34 | 12,481,860 | +3.01(+2.48%) |
Jan 05, 2017 | 121.12 | 121.66 | 120.16 | 121.33 | 4,321,163 | +0.09(+0.07%) |
Jan 04, 2017 | 120.62 | 121.92 | 120.37 | 121.24 | 4,974,373 | +1.70(+1.42%) |
Jan 03, 2017 | 117.27 | 119.76 | 116.68 | 119.54 | 4,585,672 | +3.59(+3.09%) |
Dec 30, 2016 | 115.96 | 115.96 | 115.96 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 116.88 | 117.93 | 116.88 | 117.20 | 2,087,353 | +0.09(+0.08%) |
Dec 28, 2016 | 117.88 | 118.29 | 116.87 | 117.12 | 2,274,602 | -0.55(-0.47%) |
Dec 27, 2016 | 117.20 | 119.05 | 117.20 | 117.66 | 2,447,062 | +0.64(+0.55%) |
Dec 23, 2016 | 117.02 | 117.02 | 117.02 | 0 | +0.94(+0.81%) | |
Dec 22, 2016 | 116.04 | 116.28 | 115.09 | 116.08 | 2,295,871 | +0.15(+0.13%) |
Dec 21, 2016 | 116.64 | 117.08 | 115.55 | 115.93 | 3,141,323 | -0.83(-0.71%) |
Dec 20, 2016 | 116.44 | 117.37 | 116.17 | 116.76 | 3,297,741 | -0.41(-0.35%) |
Dec 19, 2016 | 118.77 | 119.24 | 116.75 | 117.17 | 3,800,082 | -1.29(-1.09%) |
Dec 16, 2016 | 119.69 | 119.92 | 118.02 | 118.47 | 8,015,215 | -0.81(-0.68%) |
Dec 15, 2016 | 118.31 | 119.34 | 118.00 | 119.27 | 3,720,123 | +1.35(+1.14%) |
Dec 14, 2016 | 117.50 | 118.61 | 116.92 | 117.92 | 4,030,591 | +0.25(+0.22%) |
Dec 13, 2016 | 116.43 | 118.94 | 116.23 | 117.67 | 5,364,739 | +2.07(+1.79%) |
Dec 12, 2016 | 113.35 | 115.82 | 113.25 | 115.60 | 4,173,378 | +1.83(+1.61%) |
Dec 09, 2016 | 112.22 | 114.67 | 111.83 | 113.77 | 5,847,987 | +2.27(+2.03%) |
Dec 08, 2016 | 111.69 | 111.90 | 110.11 | 111.50 | 5,531,616 | -0.48(-0.43%) |
Dec 07, 2016 | 113.83 | 114.11 | 110.76 | 111.98 | 8,865,588 | -3.11(-2.70%) |
Dec 06, 2016 | 115.63 | 115.78 | 114.43 | 115.09 | 3,024,886 | -0.14(-0.12%) |
Dec 05, 2016 | 115.36 | 116.08 | 113.98 | 115.23 | 4,857,356 | +1.02(+0.89%) |
Dec 02, 2016 | 112.85 | 114.93 | 112.22 | 114.21 | 4,434,909 | +1.28(+1.14%) |