Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 168.10 | 169.41 | 165.50 | 169.19 | 303,188 | +1.18(+0.70%) |
Jan 30, 2017 | 167.62 | 168.07 | 165.31 | 168.02 | 261,796 | +0.94(+0.56%) |
Jan 27, 2017 | 169.17 | 170.31 | 166.91 | 167.07 | 492,015 | -2.42(-1.43%) |
Jan 26, 2017 | 168.17 | 169.52 | 166.40 | 169.49 | 331,804 | +1.38(+0.82%) |
Jan 25, 2017 | 170.46 | 170.68 | 167.79 | 168.11 | 436,960 | -1.78(-1.05%) |
Jan 24, 2017 | 168.41 | 170.43 | 167.57 | 169.89 | 372,145 | +1.06(+0.63%) |
Jan 23, 2017 | 171.19 | 171.59 | 167.99 | 168.83 | 450,446 | -1.89(-1.11%) |
Jan 20, 2017 | 170.70 | 171.23 | 169.78 | 170.72 | 551,303 | +0.78(+0.46%) |
Jan 19, 2017 | 167.87 | 170.24 | 167.49 | 169.94 | 503,346 | +3.38(+2.03%) |
Jan 18, 2017 | 165.52 | 167.12 | 164.78 | 166.56 | 331,517 | +1.16(+0.70%) |
Jan 17, 2017 | 167.49 | 167.49 | 164.23 | 165.40 | 390,291 | -1.72(-1.03%) |
Jan 13, 2017 | 167.12 | 167.12 | 167.12 | 0 | +0.44(+0.27%) | |
Jan 12, 2017 | 169.03 | 169.81 | 166.21 | 166.67 | 627,471 | +0.64(+0.38%) |
Jan 11, 2017 | 166.95 | 167.41 | 164.42 | 166.04 | 458,394 | -0.84(-0.50%) |
Jan 10, 2017 | 166.83 | 168.66 | 165.60 | 166.87 | 512,036 | +0.74(+0.45%) |
Jan 09, 2017 | 169.14 | 169.37 | 165.99 | 166.13 | 460,620 | -2.70(-1.60%) |
Jan 06, 2017 | 170.97 | 171.06 | 167.73 | 168.84 | 551,156 | -1.80(-1.05%) |
Jan 05, 2017 | 167.58 | 172.09 | 166.78 | 170.63 | 975,267 | +3.26(+1.95%) |
Jan 04, 2017 | 165.74 | 167.45 | 165.17 | 167.37 | 686,095 | +2.46(+1.49%) |
Jan 03, 2017 | 161.38 | 165.02 | 161.21 | 164.91 | 434,057 | +4.24(+2.64%) |
Dec 30, 2016 | 160.67 | 160.67 | 160.67 | 0 | -0.40(-0.25%) | |
Dec 29, 2016 | 160.59 | 162.42 | 160.42 | 161.07 | 228,708 | +0.47(+0.29%) |
Dec 28, 2016 | 161.94 | 162.03 | 160.10 | 160.60 | 301,680 | -1.17(-0.72%) |
Dec 27, 2016 | 164.14 | 164.54 | 160.20 | 161.77 | 507,898 | -1.36(-0.83%) |
Dec 23, 2016 | 163.13 | 163.13 | 163.13 | 0 | -0.78(-0.47%) | |
Dec 22, 2016 | 161.98 | 165.02 | 161.74 | 163.91 | 402,487 | +2.66(+1.65%) |
Dec 21, 2016 | 164.24 | 164.45 | 160.59 | 161.25 | 506,879 | -2.71(-1.65%) |
Dec 20, 2016 | 160.09 | 164.17 | 160.09 | 163.96 | 504,137 | +3.27(+2.04%) |
Dec 19, 2016 | 160.15 | 162.04 | 159.52 | 160.69 | 555,536 | +1.58(+0.99%) |
Dec 16, 2016 | 156.68 | 160.03 | 156.68 | 159.11 | 1,066,699 | +2.36(+1.51%) |
Dec 15, 2016 | 153.14 | 157.35 | 152.88 | 156.75 | 430,724 | +3.02(+1.96%) |
Dec 14, 2016 | 154.17 | 155.94 | 153.50 | 153.73 | 394,409 | -0.27(-0.18%) |
Dec 13, 2016 | 156.32 | 157.02 | 153.00 | 154.00 | 540,585 | -1.45(-0.93%) |
Dec 12, 2016 | 156.43 | 156.79 | 151.84 | 155.45 | 757,669 | -2.88(-1.82%) |
Dec 09, 2016 | 157.50 | 159.07 | 156.83 | 158.33 | 443,647 | +0.26(+0.17%) |
Dec 08, 2016 | 160.58 | 161.36 | 157.85 | 158.06 | 472,567 | -2.39(-1.49%) |
Dec 07, 2016 | 160.83 | 161.82 | 160.04 | 160.45 | 663,024 | +0.06(+0.04%) |
Dec 06, 2016 | 159.14 | 161.47 | 157.70 | 160.39 | 628,557 | +0.50(+0.31%) |
Dec 05, 2016 | 159.14 | 161.13 | 157.99 | 159.90 | 536,146 | +2.14(+1.35%) |
Dec 02, 2016 | 156.38 | 159.85 | 156.29 | 157.76 | 672,338 | +1.36(+0.87%) |
Dec 01, 2016 | 156.07 | 158.06 | 153.94 | 156.40 | 655,585 | +0.46(+0.30%) |
Nov 30, 2016 | 158.37 | 159.41 | 154.45 | 155.94 | 2,835,538 | -1.56(-0.99%) |
Nov 29, 2016 | 157.02 | 158.48 | 156.15 | 157.50 | 529,462 | +0.46(+0.29%) |
Nov 28, 2016 | 157.50 | 157.59 | 155.52 | 157.03 | 597,058 | -0.68(-0.43%) |
Nov 25, 2016 | 156.30 | 157.72 | 155.28 | 157.72 | 264,676 | +2.69(+1.73%) |
Nov 23, 2016 | 155.03 | 155.03 | 155.03 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 153.82 | 156.47 | 153.70 | 156.07 | 476,402 | +2.90(+1.89%) |
Nov 21, 2016 | 154.00 | 154.49 | 152.08 | 153.18 | 640,519 | +0.07(+0.05%) |
Nov 18, 2016 | 153.25 | 153.97 | 152.22 | 153.11 | 532,589 | -0.69(-0.45%) |
Nov 17, 2016 | 152.23 | 154.74 | 150.81 | 153.80 | 697,731 | +2.20(+1.45%) |
Nov 16, 2016 | 148.91 | 152.02 | 147.92 | 151.60 | 670,539 | +2.72(+1.83%) |
Nov 15, 2016 | 155.10 | 155.10 | 148.57 | 148.88 | 780,260 | -4.95(-3.22%) |
Nov 14, 2016 | 155.61 | 155.61 | 151.35 | 153.83 | 580,918 | +2.03(+1.34%) |
Nov 11, 2016 | 150.83 | 152.27 | 147.68 | 151.80 | 548,656 | +1.49(+0.99%) |
Nov 10, 2016 | 147.30 | 150.74 | 146.46 | 150.31 | 689,858 | +4.62(+3.17%) |
Nov 09, 2016 | 133.55 | 146.96 | 133.53 | 145.69 | 1,272,061 | +14.93(+11.41%) |
Nov 08, 2016 | 128.64 | 131.53 | 127.38 | 130.77 | 547,213 | +1.29(+0.99%) |
Nov 07, 2016 | 128.60 | 130.00 | 128.48 | 129.48 | 595,317 | +1.90(+1.49%) |
Nov 04, 2016 | 129.43 | 130.02 | 127.55 | 127.58 | 588,306 | -1.73(-1.34%) |
Nov 03, 2016 | 134.75 | 135.71 | 129.08 | 129.31 | 940,116 | -9.76(-7.02%) |
Nov 02, 2016 | 141.31 | 142.17 | 138.97 | 139.07 | 433,901 | -1.39(-0.99%) |