Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 168.64 | 170.13 | 168.01 | 168.54 | 5,117,044 | +0.75(+0.45%) |
Feb 27, 2017 | 166.45 | 168.21 | 166.03 | 167.79 | 3,054,039 | +1.86(+1.12%) |
Feb 24, 2017 | 165.28 | 167.20 | 164.67 | 165.93 | 4,488,364 | +0.54(+0.33%) |
Feb 23, 2017 | 164.55 | 165.52 | 164.30 | 165.38 | 3,744,458 | +1.40(+0.86%) |
Feb 22, 2017 | 163.63 | 164.35 | 162.72 | 163.98 | 3,028,531 | -0.19(-0.11%) |
Feb 21, 2017 | 162.64 | 164.74 | 162.41 | 164.17 | 4,525,223 | +2.67(+1.65%) |
Feb 17, 2017 | 161.50 | 161.50 | 161.50 | 0 | +1.78(+1.11%) | |
Feb 16, 2017 | 158.73 | 159.73 | 157.80 | 159.73 | 3,282,950 | +1.41(+0.89%) |
Feb 15, 2017 | 157.49 | 158.92 | 157.43 | 158.32 | 4,312,906 | +0.75(+0.48%) |
Feb 14, 2017 | 156.82 | 157.85 | 156.37 | 157.57 | 2,759,306 | +0.44(+0.28%) |
Feb 13, 2017 | 155.65 | 158.10 | 155.56 | 157.13 | 4,026,107 | +1.68(+1.08%) |
Feb 10, 2017 | 154.53 | 155.65 | 153.80 | 155.44 | 2,876,340 | +1.82(+1.19%) |
Feb 09, 2017 | 153.99 | 154.38 | 153.42 | 153.62 | 3,690,583 | +0.44(+0.29%) |
Feb 08, 2017 | 154.29 | 154.52 | 153.07 | 153.18 | 3,249,007 | -1.19(-0.77%) |
Feb 07, 2017 | 152.98 | 155.22 | 152.86 | 154.37 | 4,576,508 | +2.34(+1.54%) |
Feb 06, 2017 | 150.59 | 152.13 | 150.55 | 152.03 | 3,354,906 | +1.46(+0.97%) |
Feb 03, 2017 | 151.12 | 151.64 | 150.49 | 150.57 | 3,215,966 | +0.13(+0.09%) |
Feb 02, 2017 | 151.33 | 152.02 | 149.10 | 150.44 | 4,089,470 | -1.59(-1.04%) |
Feb 01, 2017 | 152.28 | 153.73 | 151.24 | 152.02 | 3,382,876 | +0.51(+0.34%) |
Jan 31, 2017 | 152.94 | 153.07 | 151.33 | 151.51 | 5,770,506 | -1.99(-1.30%) |
Jan 30, 2017 | 153.83 | 153.90 | 151.88 | 153.51 | 5,884,759 | -1.97(-1.27%) |
Jan 27, 2017 | 156.88 | 157.43 | 154.84 | 155.48 | 5,266,963 | -1.32(-0.84%) |
Jan 26, 2017 | 155.06 | 157.61 | 155.06 | 156.80 | 5,863,801 | +1.63(+1.05%) |
Jan 25, 2017 | 151.67 | 156.36 | 151.35 | 155.17 | 8,064,491 | +6.31(+4.24%) |
Jan 24, 2017 | 147.03 | 149.21 | 146.34 | 148.85 | 4,234,107 | +2.51(+1.72%) |
Jan 23, 2017 | 147.36 | 147.88 | 145.83 | 146.34 | 4,238,317 | -1.57(-1.06%) |
Jan 20, 2017 | 148.17 | 148.60 | 146.70 | 147.91 | 3,650,487 | +0.49(+0.33%) |
Jan 19, 2017 | 147.29 | 148.22 | 146.41 | 147.42 | 3,390,979 | +0.63(+0.43%) |
Jan 18, 2017 | 146.07 | 147.46 | 145.33 | 146.78 | 2,251,305 | +0.60(+0.41%) |
Jan 17, 2017 | 146.67 | 147.45 | 145.78 | 146.18 | 2,975,525 | -1.08(-0.73%) |
Jan 13, 2017 | 147.26 | 147.26 | 147.26 | 0 | +0.50(+0.34%) | |
Jan 12, 2017 | 147.56 | 147.56 | 145.26 | 146.76 | 3,257,626 | -1.03(-0.70%) |
Jan 11, 2017 | 147.92 | 148.06 | 146.75 | 147.79 | 2,606,054 | +0.31(+0.21%) |
Jan 10, 2017 | 147.38 | 148.29 | 147.02 | 147.48 | 3,223,128 | +0.70(+0.47%) |
Jan 09, 2017 | 147.42 | 147.64 | 146.65 | 146.78 | 3,061,662 | -0.72(-0.49%) |
Jan 06, 2017 | 147.40 | 148.03 | 146.39 | 147.51 | 2,617,353 | +0.36(+0.25%) |
Jan 05, 2017 | 146.87 | 148.06 | 145.93 | 147.15 | 3,013,972 | +0.08(+0.06%) |
Jan 04, 2017 | 146.31 | 147.63 | 146.31 | 147.06 | 3,440,471 | +1.53(+1.05%) |
Jan 03, 2017 | 144.91 | 145.69 | 143.90 | 145.53 | 3,695,139 | +1.20(+0.83%) |
Dec 30, 2016 | 144.34 | 144.34 | 144.34 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 144.63 | 145.33 | 143.86 | 144.35 | 1,945,280 | -0.38(-0.26%) |
Dec 28, 2016 | 145.67 | 145.89 | 144.64 | 144.73 | 1,952,256 | -1.28(-0.88%) |
Dec 27, 2016 | 146.87 | 146.93 | 145.48 | 146.01 | 2,004,155 | -0.31(-0.21%) |
Dec 23, 2016 | 146.31 | 146.31 | 146.31 | 0 | +0.32(+0.22%) | |
Dec 22, 2016 | 146.95 | 147.41 | 144.87 | 145.99 | 4,266,062 | -0.02(-0.01%) |
Dec 21, 2016 | 145.27 | 146.95 | 145.24 | 146.01 | 2,509,163 | +1.01(+0.70%) |
Dec 20, 2016 | 145.52 | 146.39 | 144.59 | 145.00 | 2,448,445 | +0.20(+0.13%) |
Dec 19, 2016 | 143.86 | 145.65 | 143.77 | 144.80 | 3,238,692 | +1.56(+1.09%) |
Dec 16, 2016 | 142.67 | 144.63 | 141.98 | 143.24 | 6,351,006 | +0.68(+0.47%) |
Dec 15, 2016 | 142.72 | 143.93 | 141.91 | 142.57 | 3,115,631 | -0.65(-0.45%) |
Dec 14, 2016 | 144.85 | 144.98 | 142.95 | 143.22 | 3,926,261 | -2.03(-1.40%) |
Dec 13, 2016 | 147.51 | 148.36 | 143.60 | 145.25 | 6,049,422 | -0.46(-0.32%) |
Dec 12, 2016 | 144.63 | 146.49 | 143.06 | 145.71 | 4,580,505 | +0.62(+0.43%) |
Dec 09, 2016 | 144.31 | 145.45 | 144.10 | 145.09 | 2,920,661 | +1.02(+0.71%) |
Dec 08, 2016 | 143.34 | 144.61 | 142.91 | 144.07 | 3,158,480 | +1.16(+0.81%) |
Dec 07, 2016 | 140.62 | 143.07 | 140.06 | 142.91 | 3,187,870 | +1.76(+1.25%) |
Dec 06, 2016 | 139.85 | 141.52 | 139.09 | 141.15 | 3,744,026 | +0.07(+0.05%) |
Dec 05, 2016 | 142.07 | 142.55 | 140.79 | 141.07 | 3,080,357 | -0.08(-0.06%) |
Dec 02, 2016 | 141.34 | 141.38 | 140.11 | 141.16 | 2,271,037 | -0.13(-0.09%) |