Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 152.95 | 152.95 | 150.05 | 150.40 | 202,086 | -3.25(-2.12%) |
Feb 27, 2017 | 152.30 | 154.55 | 152.30 | 153.65 | 86,784 | +1.40(+0.92%) |
Feb 24, 2017 | 152.10 | 152.85 | 150.85 | 152.25 | 103,499 | -1.05(-0.68%) |
Feb 23, 2017 | 152.20 | 153.35 | 149.38 | 153.30 | 175,942 | +2.10(+1.39%) |
Feb 22, 2017 | 153.30 | 153.70 | 150.82 | 151.20 | 116,566 | -2.35(-1.53%) |
Feb 21, 2017 | 152.50 | 154.10 | 152.30 | 153.55 | 123,015 | +1.35(+0.89%) |
Feb 17, 2017 | 152.20 | 152.20 | 152.20 | 0 | +2.15(+1.43%) | |
Feb 16, 2017 | 147.55 | 150.15 | 147.25 | 150.05 | 104,481 | +2.20(+1.49%) |
Feb 15, 2017 | 145.90 | 148.15 | 145.90 | 147.85 | 109,926 | +1.60(+1.09%) |
Feb 14, 2017 | 145.55 | 147.35 | 145.30 | 146.25 | 152,426 | +0.15(+0.10%) |
Feb 13, 2017 | 146.40 | 147.20 | 145.45 | 146.10 | 140,863 | +0.40(+0.27%) |
Feb 10, 2017 | 145.10 | 146.90 | 144.15 | 145.70 | 110,237 | +0.70(+0.48%) |
Feb 09, 2017 | 142.65 | 145.45 | 142.55 | 145.00 | 118,192 | +2.00(+1.40%) |
Feb 08, 2017 | 142.00 | 144.00 | 140.95 | 143.00 | 92,666 | +0.30(+0.21%) |
Feb 07, 2017 | 139.50 | 143.35 | 139.50 | 142.70 | 113,757 | +3.60(+2.59%) |
Feb 06, 2017 | 140.95 | 144.60 | 138.60 | 139.10 | 111,668 | -1.65(-1.17%) |
Feb 03, 2017 | 138.15 | 141.75 | 137.13 | 140.75 | 113,121 | +3.30(+2.40%) |
Feb 02, 2017 | 136.60 | 138.72 | 135.70 | 137.45 | 97,164 | +0.60(+0.44%) |
Feb 01, 2017 | 137.90 | 137.90 | 135.45 | 136.85 | 125,830 | -0.25(-0.18%) |
Jan 31, 2017 | 135.00 | 137.45 | 134.50 | 137.10 | 109,914 | +1.60(+1.18%) |
Jan 30, 2017 | 135.90 | 139.50 | 132.10 | 135.50 | 104,078 | -1.10(-0.81%) |
Jan 27, 2017 | 135.40 | 136.90 | 133.65 | 136.60 | 61,241 | +1.45(+1.07%) |
Jan 26, 2017 | 136.15 | 136.15 | 134.15 | 135.15 | 67,144 | -0.90(-0.66%) |
Jan 25, 2017 | 136.05 | 137.00 | 134.60 | 136.05 | 126,541 | +1.05(+0.78%) |
Jan 24, 2017 | 132.65 | 136.40 | 132.50 | 135.00 | 165,863 | +2.45(+1.85%) |
Jan 23, 2017 | 134.20 | 136.50 | 131.35 | 132.55 | 110,299 | -1.40(-1.05%) |
Jan 20, 2017 | 134.80 | 136.05 | 133.80 | 133.95 | 219,900 | -0.55(-0.41%) |
Jan 19, 2017 | 134.55 | 135.95 | 133.30 | 134.50 | 161,747 | +0.00(+0.00%) |
Jan 18, 2017 | 135.30 | 135.30 | 133.20 | 134.50 | 97,394 | -0.25(-0.19%) |
Jan 17, 2017 | 136.35 | 136.35 | 134.15 | 134.75 | 163,932 | -1.90(-1.39%) |
Jan 13, 2017 | 136.65 | 136.65 | 136.65 | 0 | -0.75(-0.55%) | |
Jan 12, 2017 | 137.70 | 138.45 | 136.50 | 137.40 | 94,241 | -1.05(-0.76%) |
Jan 11, 2017 | 139.10 | 140.55 | 137.70 | 138.45 | 151,623 | -0.95(-0.68%) |
Jan 10, 2017 | 137.90 | 139.80 | 137.50 | 139.40 | 250,308 | +1.80(+1.31%) |
Jan 09, 2017 | 132.15 | 138.40 | 132.07 | 137.60 | 349,182 | +5.72(+4.34%) |
Jan 06, 2017 | 127.50 | 135.00 | 127.00 | 131.88 | 924,566 | -15.47(-10.50%) |
Jan 05, 2017 | 148.40 | 148.65 | 146.90 | 147.35 | 59,422 | -1.10(-0.74%) |
Jan 04, 2017 | 147.50 | 148.78 | 146.85 | 148.45 | 78,331 | +1.25(+0.85%) |
Jan 03, 2017 | 148.00 | 148.00 | 145.32 | 147.20 | 121,957 | -0.15(-0.10%) |
Dec 30, 2016 | 147.35 | 147.35 | 147.35 | 0 | +2.25(+1.55%) | |
Dec 29, 2016 | 144.80 | 145.85 | 144.12 | 145.10 | 106,539 | +0.70(+0.48%) |
Dec 28, 2016 | 145.80 | 146.20 | 143.15 | 144.40 | 142,810 | -1.55(-1.06%) |
Dec 27, 2016 | 145.51 | 147.70 | 145.51 | 145.95 | 76,264 | -0.25(-0.17%) |
Dec 23, 2016 | 146.20 | 146.20 | 146.20 | 0 | +1.85(+1.28%) | |
Dec 22, 2016 | 145.70 | 147.40 | 143.15 | 144.35 | 101,557 | -1.05(-0.72%) |
Dec 21, 2016 | 146.25 | 147.25 | 145.30 | 145.40 | 85,094 | -0.35(-0.24%) |
Dec 20, 2016 | 148.95 | 148.95 | 144.45 | 145.75 | 125,523 | -2.20(-1.49%) |
Dec 19, 2016 | 148.30 | 150.05 | 147.20 | 147.95 | 131,697 | +0.35(+0.24%) |
Dec 16, 2016 | 149.75 | 150.50 | 147.05 | 147.60 | 278,085 | -1.60(-1.07%) |
Dec 15, 2016 | 152.15 | 152.65 | 148.35 | 149.20 | 93,477 | -2.55(-1.68%) |
Dec 14, 2016 | 149.00 | 152.15 | 146.68 | 151.75 | 182,176 | +2.75(+1.85%) |
Dec 13, 2016 | 149.50 | 150.05 | 147.95 | 149.00 | 139,298 | -0.50(-0.33%) |
Dec 12, 2016 | 147.10 | 149.70 | 145.11 | 149.50 | 78,840 | +1.45(+0.98%) |
Dec 09, 2016 | 150.00 | 150.95 | 147.80 | 148.05 | 96,831 | -1.40(-0.94%) |
Dec 08, 2016 | 147.80 | 151.80 | 146.35 | 149.45 | 113,816 | +1.15(+0.78%) |
Dec 07, 2016 | 146.30 | 148.65 | 142.70 | 148.30 | 90,776 | +0.95(+0.64%) |
Dec 06, 2016 | 146.05 | 147.68 | 144.55 | 147.35 | 56,617 | +1.95(+1.34%) |
Dec 05, 2016 | 145.70 | 147.10 | 144.90 | 145.40 | 108,028 | +0.85(+0.59%) |
Dec 02, 2016 | 144.60 | 147.03 | 144.40 | 144.55 | 74,760 | -0.55(-0.38%) |