Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 170.16 | 171.08 | 168.79 | 169.56 | 1,394,814 | -0.43(-0.25%) |
Feb 27, 2017 | 170.60 | 170.67 | 169.22 | 169.99 | 653,845 | -0.28(-0.16%) |
Feb 24, 2017 | 169.61 | 171.38 | 168.16 | 170.27 | 1,016,333 | +1.00(+0.59%) |
Feb 23, 2017 | 170.71 | 172.56 | 165.64 | 169.27 | 1,538,572 | +0.62(+0.37%) |
Feb 22, 2017 | 170.04 | 171.24 | 167.61 | 168.65 | 1,096,602 | -1.11(-0.65%) |
Feb 21, 2017 | 167.50 | 170.04 | 166.26 | 169.76 | 1,117,418 | +1.47(+0.87%) |
Feb 17, 2017 | 168.29 | 168.29 | 168.29 | 0 | +3.82(+2.32%) | |
Feb 16, 2017 | 162.49 | 166.48 | 162.49 | 164.48 | 1,103,507 | +2.65(+1.64%) |
Feb 15, 2017 | 160.72 | 162.84 | 159.48 | 161.82 | 859,794 | +0.14(+0.08%) |
Feb 14, 2017 | 164.04 | 164.32 | 160.27 | 161.69 | 688,762 | -2.36(-1.44%) |
Feb 13, 2017 | 164.06 | 164.88 | 162.90 | 164.04 | 623,277 | +0.20(+0.12%) |
Feb 10, 2017 | 162.71 | 163.87 | 161.86 | 163.84 | 593,317 | +0.98(+0.60%) |
Feb 09, 2017 | 163.78 | 163.74 | 161.93 | 162.86 | 524,542 | -0.92(-0.56%) |
Feb 08, 2017 | 161.51 | 164.42 | 161.51 | 163.78 | 923,008 | +2.40(+1.49%) |
Feb 07, 2017 | 160.80 | 161.94 | 159.30 | 161.38 | 894,340 | +0.59(+0.37%) |
Feb 06, 2017 | 161.41 | 162.01 | 159.94 | 160.79 | 732,065 | -0.63(-0.39%) |
Feb 03, 2017 | 161.50 | 162.59 | 160.57 | 161.41 | 1,002,972 | +1.13(+0.70%) |
Feb 02, 2017 | 158.92 | 161.04 | 158.92 | 160.29 | 883,912 | +1.29(+0.81%) |
Feb 01, 2017 | 160.32 | 161.39 | 158.41 | 159.00 | 906,123 | -1.27(-0.80%) |
Jan 31, 2017 | 160.50 | 162.08 | 159.71 | 160.27 | 724,488 | +0.01(+0.00%) |
Jan 30, 2017 | 161.02 | 161.99 | 159.92 | 160.26 | 682,426 | -1.18(-0.73%) |
Jan 27, 2017 | 162.93 | 163.60 | 160.48 | 161.44 | 768,986 | -1.25(-0.77%) |
Jan 26, 2017 | 163.33 | 164.83 | 161.52 | 162.69 | 694,225 | -0.49(-0.30%) |
Jan 25, 2017 | 165.67 | 165.96 | 162.93 | 163.19 | 1,062,470 | -2.59(-1.56%) |
Jan 24, 2017 | 164.00 | 166.21 | 163.75 | 165.78 | 1,071,195 | +1.59(+0.97%) |
Jan 23, 2017 | 162.51 | 164.89 | 162.43 | 164.19 | 984,266 | +1.70(+1.05%) |
Jan 20, 2017 | 160.57 | 162.73 | 159.27 | 162.49 | 1,396,187 | +1.97(+1.23%) |
Jan 19, 2017 | 160.24 | 161.05 | 159.55 | 160.52 | 806,303 | -0.20(-0.13%) |
Jan 18, 2017 | 162.20 | 162.55 | 159.56 | 160.72 | 1,416,652 | -1.56(-0.96%) |
Jan 17, 2017 | 160.06 | 162.41 | 159.97 | 162.28 | 1,129,994 | +2.66(+1.67%) |
Jan 13, 2017 | 159.62 | 159.62 | 159.62 | 0 | -2.37(-1.46%) | |
Jan 12, 2017 | 163.29 | 163.85 | 159.23 | 161.99 | 2,031,907 | -1.83(-1.12%) |
Jan 11, 2017 | 167.20 | 167.21 | 162.93 | 163.82 | 1,969,598 | -4.13(-2.46%) |
Jan 10, 2017 | 169.00 | 169.53 | 167.66 | 167.95 | 1,565,486 | -1.11(-0.66%) |
Jan 09, 2017 | 170.22 | 170.78 | 168.55 | 169.06 | 807,188 | -1.16(-0.68%) |
Jan 06, 2017 | 168.40 | 170.54 | 167.99 | 170.22 | 935,232 | +0.59(+0.35%) |
Jan 05, 2017 | 166.06 | 169.92 | 163.86 | 169.63 | 1,283,308 | +1.79(+1.07%) |
Jan 04, 2017 | 167.18 | 168.40 | 166.79 | 167.85 | 970,249 | +1.22(+0.73%) |
Jan 03, 2017 | 167.48 | 168.11 | 165.45 | 166.62 | 1,259,277 | +0.01(+0.01%) |
Dec 30, 2016 | 166.61 | 166.61 | 166.61 | 0 | +2.31(+1.41%) | |
Dec 29, 2016 | 162.86 | 165.16 | 161.61 | 164.30 | 740,630 | +1.58(+0.97%) |
Dec 28, 2016 | 164.41 | 164.41 | 161.99 | 162.72 | 656,401 | -1.39(-0.85%) |
Dec 27, 2016 | 163.04 | 164.81 | 162.22 | 164.10 | 604,022 | +1.06(+0.65%) |
Dec 23, 2016 | 163.04 | 163.04 | 163.04 | 0 | +1.09(+0.67%) | |
Dec 22, 2016 | 160.28 | 162.77 | 159.50 | 161.96 | 966,220 | +1.59(+0.99%) |
Dec 21, 2016 | 162.48 | 163.43 | 160.37 | 160.37 | 1,238,648 | -2.02(-1.24%) |
Dec 20, 2016 | 164.20 | 165.04 | 161.35 | 162.39 | 1,087,184 | -1.89(-1.15%) |
Dec 19, 2016 | 164.57 | 165.97 | 163.05 | 164.28 | 1,079,678 | +1.22(+0.75%) |
Dec 16, 2016 | 162.65 | 164.83 | 160.70 | 163.05 | 1,815,928 | +1.82(+1.13%) |
Dec 15, 2016 | 160.21 | 163.63 | 159.85 | 161.23 | 1,349,365 | +0.81(+0.51%) |
Dec 14, 2016 | 163.07 | 163.07 | 159.91 | 160.42 | 1,207,004 | -2.37(-1.46%) |
Dec 13, 2016 | 162.90 | 163.07 | 160.83 | 162.79 | 1,145,361 | +0.53(+0.33%) |
Dec 12, 2016 | 162.10 | 163.13 | 160.53 | 162.26 | 1,078,189 | +0.40(+0.25%) |
Dec 09, 2016 | 163.98 | 165.75 | 161.25 | 161.86 | 1,212,386 | -1.42(-0.87%) |
Dec 08, 2016 | 162.23 | 163.79 | 161.45 | 163.28 | 1,376,132 | +0.04(+0.02%) |
Dec 07, 2016 | 159.30 | 163.70 | 158.32 | 163.25 | 1,501,219 | +4.65(+2.93%) |
Dec 06, 2016 | 157.60 | 159.48 | 156.62 | 158.59 | 1,468,677 | +1.67(+1.06%) |
Dec 05, 2016 | 154.47 | 157.24 | 152.11 | 156.93 | 1,703,799 | +2.19(+1.42%) |
Dec 02, 2016 | 153.98 | 158.71 | 153.98 | 154.73 | 1,359,327 | +1.20(+0.78%) |