Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 179.83 | 180.00 | 179.46 | 179.72 | 3,262,681 | -0.27(-0.15%) |
Feb 27, 2017 | 179.50 | 180.05 | 179.40 | 179.98 | 3,973,640 | +0.31(+0.17%) |
Feb 24, 2017 | 178.94 | 179.69 | 178.93 | 179.67 | 4,286,444 | +0.09(+0.05%) |
Feb 23, 2017 | 179.78 | 179.86 | 179.05 | 179.58 | 3,670,810 | +0.32(+0.18%) |
Feb 22, 2017 | 178.63 | 179.33 | 178.56 | 179.26 | 2,607,140 | +0.33(+0.18%) |
Feb 21, 2017 | 178.49 | 179.13 | 178.37 | 178.93 | 3,560,511 | +1.03(+0.58%) |
Feb 17, 2017 | 177.90 | 177.90 | 177.90 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.00 | 178.14 | 177.39 | 177.93 | 5,325,564 | +0.09(+0.05%) |
Feb 15, 2017 | 177.00 | 177.94 | 176.91 | 177.85 | 4,230,720 | +1.04(+0.59%) |
Feb 14, 2017 | 175.85 | 176.81 | 175.75 | 176.81 | 4,161,660 | +0.84(+0.48%) |
Feb 13, 2017 | 175.21 | 176.20 | 175.21 | 175.97 | 3,050,497 | +1.26(+0.72%) |
Feb 10, 2017 | 174.33 | 174.94 | 174.13 | 174.71 | 3,342,377 | +0.88(+0.51%) |
Feb 09, 2017 | 173.06 | 174.16 | 173.01 | 173.83 | 4,039,677 | +1.04(+0.60%) |
Feb 08, 2017 | 172.78 | 172.94 | 172.48 | 172.79 | 2,655,939 | -0.06(-0.03%) |
Feb 07, 2017 | 173.12 | 173.47 | 172.72 | 172.85 | 3,021,787 | +0.26(+0.15%) |
Feb 06, 2017 | 172.38 | 172.95 | 172.16 | 172.59 | 3,215,298 | -0.09(-0.05%) |
Feb 03, 2017 | 171.99 | 172.84 | 171.87 | 172.68 | 5,636,583 | +1.53(+0.89%) |
Feb 02, 2017 | 170.76 | 171.46 | 170.64 | 171.15 | 3,062,972 | -0.02(-0.01%) |
Feb 01, 2017 | 171.60 | 171.83 | 170.80 | 171.17 | 4,252,340 | +0.23(+0.14%) |
Jan 31, 2017 | 171.25 | 171.39 | 170.25 | 170.94 | 5,369,963 | -0.88(-0.51%) |
Jan 30, 2017 | 172.20 | 172.26 | 171.04 | 171.82 | 5,474,006 | -1.08(-0.62%) |
Jan 27, 2017 | 172.94 | 173.10 | 172.74 | 172.89 | 4,150,275 | -0.08(-0.05%) |
Jan 26, 2017 | 172.87 | 173.19 | 172.71 | 172.97 | 4,634,870 | +0.26(+0.15%) |
Jan 25, 2017 | 172.36 | 172.82 | 172.13 | 172.71 | 5,660,711 | +1.36(+0.79%) |
Jan 24, 2017 | 170.45 | 171.68 | 170.30 | 171.35 | 6,039,917 | +0.91(+0.54%) |
Jan 23, 2017 | 170.51 | 170.72 | 169.80 | 170.44 | 3,767,348 | -0.16(-0.09%) |
Jan 20, 2017 | 170.22 | 170.80 | 170.03 | 170.59 | 8,121,799 | +0.75(+0.44%) |
Jan 19, 2017 | 170.49 | 170.60 | 169.33 | 169.84 | 3,540,457 | -0.58(-0.34%) |
Jan 18, 2017 | 170.53 | 170.66 | 169.86 | 170.42 | 5,383,737 | -0.12(-0.07%) |
Jan 17, 2017 | 170.69 | 171.02 | 170.10 | 170.54 | 3,867,118 | -0.53(-0.31%) |
Jan 13, 2017 | 171.06 | 171.06 | 171.06 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.22 | 171.24 | 170.06 | 171.11 | 4,489,364 | -0.50(-0.29%) |
Jan 11, 2017 | 171.00 | 171.81 | 170.59 | 171.60 | 6,050,090 | +0.80(+0.47%) |
Jan 10, 2017 | 171.08 | 171.67 | 170.64 | 170.80 | 3,509,918 | -0.31(-0.18%) |
Jan 09, 2017 | 171.40 | 171.55 | 171.11 | 171.11 | 2,673,700 | -0.65(-0.38%) |
Jan 06, 2017 | 171.09 | 172.03 | 170.61 | 171.76 | 5,020,958 | +0.65(+0.38%) |
Jan 05, 2017 | 171.28 | 171.55 | 170.37 | 171.11 | 4,790,338 | -0.34(-0.20%) |
Jan 04, 2017 | 171.11 | 171.63 | 170.98 | 171.45 | 5,600,926 | +0.63(+0.37%) |
Jan 03, 2017 | 171.24 | 171.41 | 170.01 | 170.82 | 7,746,451 | +0.78(+0.46%) |
Dec 30, 2016 | 170.04 | 170.04 | 170.04 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.45 | 170.91 | 170.14 | 170.45 | 3,506,329 | -0.08(-0.05%) |
Dec 28, 2016 | 171.77 | 171.80 | 170.46 | 170.53 | 4,434,381 | -0.97(-0.57%) |
Dec 27, 2016 | 171.46 | 171.79 | 171.43 | 171.50 | 2,718,812 | +0.14(+0.08%) |
Dec 23, 2016 | 171.36 | 171.36 | 171.36 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.41 | 171.47 | 170.96 | 171.29 | 2,614,029 | -0.16(-0.10%) |
Dec 21, 2016 | 171.69 | 171.85 | 171.44 | 171.46 | 2,929,487 | -0.22(-0.13%) |
Dec 20, 2016 | 171.46 | 171.85 | 171.37 | 171.68 | 3,555,593 | +0.71(+0.41%) |
Dec 19, 2016 | 170.72 | 171.24 | 170.64 | 170.98 | 3,170,314 | +0.35(+0.21%) |
Dec 16, 2016 | 171.06 | 171.29 | 170.41 | 170.62 | 5,189,531 | -0.03(-0.02%) |
Dec 15, 2016 | 170.55 | 171.53 | 170.38 | 170.66 | 7,019,149 | +0.45(+0.26%) |
Dec 14, 2016 | 170.92 | 171.66 | 169.75 | 170.21 | 8,678,032 | -0.94(-0.55%) |
Dec 13, 2016 | 170.91 | 171.57 | 170.64 | 171.15 | 6,234,176 | +0.99(+0.58%) |
Dec 12, 2016 | 169.95 | 170.42 | 169.81 | 170.16 | 4,412,530 | +0.33(+0.20%) |
Dec 09, 2016 | 168.75 | 169.85 | 168.69 | 169.82 | 5,113,013 | +1.21(+0.72%) |
Dec 08, 2016 | 168.22 | 169.06 | 167.86 | 168.61 | 8,184,018 | +0.69(+0.41%) |
Dec 07, 2016 | 165.34 | 168.10 | 165.29 | 167.92 | 8,413,048 | +2.57(+1.55%) |
Dec 06, 2016 | 165.07 | 165.42 | 164.82 | 165.36 | 3,105,963 | +0.23(+0.14%) |
Dec 05, 2016 | 165.35 | 165.60 | 164.84 | 165.12 | 3,404,198 | +0.41(+0.25%) |
Dec 02, 2016 | 164.86 | 164.92 | 164.44 | 164.71 | 3,228,714 | -0.14(-0.08%) |