Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 139.76 | 141.57 | 139.43 | 141.29 | 3,067,411 | +1.70(+1.21%) |
Nov 30, 2016 | 140.55 | 141.93 | 139.59 | 139.59 | 4,304,590 | -1.00(-0.71%) |
Nov 29, 2016 | 138.91 | 141.03 | 138.25 | 140.59 | 4,254,700 | +1.73(+1.25%) |
Nov 28, 2016 | 138.14 | 139.16 | 137.51 | 138.86 | 5,096,836 | -0.25(-0.18%) |
Nov 25, 2016 | 139.07 | 139.21 | 138.17 | 139.11 | 1,038,013 | +0.28(+0.20%) |
Nov 23, 2016 | 138.83 | 138.83 | 138.83 | 0 | +0.20(+0.15%) | |
Nov 22, 2016 | 137.12 | 138.85 | 137.11 | 138.63 | 4,066,256 | +2.32(+1.70%) |
Nov 21, 2016 | 136.49 | 137.67 | 135.84 | 136.31 | 3,047,893 | +0.62(+0.46%) |
Nov 18, 2016 | 134.60 | 135.92 | 133.94 | 135.69 | 2,388,432 | +0.95(+0.70%) |
Nov 17, 2016 | 136.13 | 136.40 | 134.44 | 134.74 | 3,942,120 | -1.03(-0.76%) |
Nov 16, 2016 | 136.57 | 137.60 | 135.49 | 135.77 | 3,832,950 | -1.55(-1.13%) |
Nov 15, 2016 | 137.62 | 138.56 | 136.47 | 137.32 | 4,153,305 | -1.74(-1.25%) |
Nov 14, 2016 | 137.41 | 139.16 | 137.41 | 139.06 | 4,821,956 | +1.36(+0.99%) |
Nov 11, 2016 | 136.40 | 137.77 | 135.88 | 137.70 | 3,866,892 | +0.77(+0.56%) |
Nov 10, 2016 | 135.84 | 138.46 | 135.72 | 136.93 | 7,018,706 | +2.41(+1.79%) |
Nov 09, 2016 | 131.28 | 135.22 | 131.23 | 134.52 | 5,925,290 | +2.68(+2.03%) |
Nov 08, 2016 | 131.58 | 132.87 | 131.00 | 131.84 | 3,044,486 | +0.24(+0.18%) |
Nov 07, 2016 | 130.19 | 131.66 | 130.18 | 131.60 | 3,491,066 | +3.21(+2.50%) |
Nov 04, 2016 | 127.99 | 129.59 | 127.71 | 128.39 | 3,207,834 | -0.44(-0.34%) |
Nov 03, 2016 | 129.51 | 129.63 | 128.21 | 128.83 | 2,478,948 | -0.67(-0.52%) |
Nov 02, 2016 | 130.65 | 131.45 | 129.35 | 129.50 | 3,023,565 | -1.53(-1.17%) |