Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 177.40 | 179.20 | 176.00 | 178.80 | 3,344 | +3.44(+1.96%) |
Jan 30, 2017 | 176.00 | 176.40 | 175.00 | 175.36 | 2,085 | -0.04(-0.03%) |
Jan 27, 2017 | 172.80 | 175.80 | 171.80 | 175.40 | 3,150 | +2.61(+1.51%) |
Jan 26, 2017 | 173.40 | 173.40 | 171.60 | 172.79 | 1,562 | -1.41(-0.81%) |
Jan 25, 2017 | 173.80 | 174.20 | 172.00 | 174.20 | 1,553 | -1.30(-0.74%) |
Jan 24, 2017 | 175.60 | 175.60 | 174.00 | 175.50 | 1,259 | +0.10(+0.06%) |
Jan 23, 2017 | 175.60 | 175.60 | 174.60 | 175.40 | 955 | +1.20(+0.69%) |
Jan 20, 2017 | 174.20 | 174.38 | 172.95 | 174.20 | 762 | -0.20(-0.11%) |
Jan 19, 2017 | 173.80 | 174.40 | 171.60 | 174.40 | 893 | +0.00(+0.00%) |
Jan 18, 2017 | 176.40 | 176.40 | 174.00 | 174.40 | 1,154 | -3.00(-1.69%) |
Jan 17, 2017 | 177.60 | 177.60 | 175.62 | 177.40 | 3,273 | +3.20(+1.84%) |
Jan 13, 2017 | 174.20 | 174.20 | 174.20 | 0 | +0.40(+0.23%) | |
Jan 12, 2017 | 174.20 | 175.00 | 173.30 | 173.80 | 2,063 | +0.60(+0.35%) |
Jan 11, 2017 | 173.00 | 173.40 | 171.20 | 173.20 | 1,961 | +0.40(+0.23%) |
Jan 10, 2017 | 173.40 | 174.60 | 172.60 | 172.80 | 823 | +1.20(+0.70%) |
Jan 09, 2017 | 171.40 | 172.20 | 170.82 | 171.60 | 547 | +1.60(+0.94%) |
Jan 06, 2017 | 170.40 | 171.00 | 169.20 | 170.00 | 560 | -1.20(-0.70%) |
Jan 05, 2017 | 170.00 | 172.40 | 170.00 | 171.20 | 1,138 | +1.40(+0.82%) |
Jan 04, 2017 | 169.80 | 170.00 | 168.40 | 169.80 | 1,300 | +1.60(+0.95%) |
Jan 03, 2017 | 165.80 | 169.40 | 165.43 | 168.20 | 1,203 | +4.40(+2.69%) |
Dec 30, 2016 | 163.80 | 163.80 | 163.80 | 0 | -2.80(-1.68%) | |
Dec 29, 2016 | 165.00 | 167.20 | 165.00 | 166.60 | 1,164 | +1.60(+0.97%) |
Dec 28, 2016 | 164.28 | 165.59 | 164.20 | 165.00 | 1,374 | +0.40(+0.24%) |
Dec 27, 2016 | 165.20 | 165.20 | 162.60 | 164.60 | 1,531 | +2.40(+1.48%) |
Dec 23, 2016 | 162.20 | 162.20 | 162.20 | 0 | -0.80(-0.49%) | |
Dec 22, 2016 | 163.20 | 164.22 | 162.40 | 163.00 | 1,268 | -0.80(-0.49%) |
Dec 21, 2016 | 165.59 | 165.59 | 163.40 | 163.80 | 1,757 | -0.80(-0.49%) |
Dec 20, 2016 | 163.20 | 164.96 | 161.40 | 164.60 | 6,575 | -0.50(-0.30%) |
Dec 19, 2016 | 167.00 | 167.00 | 164.20 | 165.10 | 2,568 | -2.88(-1.72%) |
Dec 16, 2016 | 167.80 | 169.20 | 167.00 | 167.99 | 2,202 | +0.59(+0.35%) |
Dec 15, 2016 | 169.40 | 169.40 | 166.40 | 167.40 | 3,508 | -6.00(-3.46%) |
Dec 14, 2016 | 174.80 | 177.64 | 173.22 | 173.40 | 682 | -1.78(-1.02%) |
Dec 13, 2016 | 175.00 | 177.20 | 174.20 | 175.18 | 930 | -1.02(-0.58%) |
Dec 12, 2016 | 177.00 | 177.00 | 176.00 | 176.20 | 659 | +1.44(+0.83%) |
Dec 09, 2016 | 175.60 | 176.20 | 174.00 | 174.76 | 1,264 | -0.84(-0.48%) |
Dec 08, 2016 | 175.60 | 176.40 | 175.20 | 175.60 | 694 | -0.40(-0.23%) |
Dec 07, 2016 | 174.20 | 177.55 | 174.20 | 176.00 | 1,118 | +3.40(+1.97%) |
Dec 06, 2016 | 173.40 | 174.80 | 172.60 | 172.60 | 782 | -0.40(-0.23%) |
Dec 05, 2016 | 172.00 | 175.16 | 171.19 | 173.00 | 826 | +0.80(+0.46%) |
Dec 02, 2016 | 171.99 | 173.99 | 171.99 | 172.20 | 1,095 | +1.40(+0.82%) |
Dec 01, 2016 | 170.00 | 172.04 | 168.99 | 170.80 | 1,040 | -0.14(-0.08%) |
Nov 30, 2016 | 171.20 | 172.60 | 170.20 | 170.94 | 1,075 | -0.86(-0.50%) |
Nov 29, 2016 | 170.60 | 172.86 | 170.60 | 171.80 | 1,237 | +0.20(+0.12%) |
Nov 28, 2016 | 171.40 | 172.81 | 170.90 | 171.60 | 1,642 | +1.00(+0.59%) |
Nov 25, 2016 | 170.60 | 171.39 | 170.20 | 170.60 | 1,271 | +0.60(+0.35%) |
Nov 23, 2016 | 170.00 | 170.00 | 170.00 | 0 | -2.40(-1.39%) | |
Nov 22, 2016 | 172.00 | 173.24 | 171.08 | 172.40 | 2,044 | +1.00(+0.58%) |
Nov 21, 2016 | 173.20 | 173.20 | 171.02 | 171.40 | 1,819 | -2.00(-1.15%) |
Nov 18, 2016 | 173.40 | 173.40 | 170.21 | 173.40 | 1,749 | +0.80(+0.46%) |
Nov 17, 2016 | 175.60 | 176.50 | 172.10 | 172.60 | 4,383 | -4.22(-2.39%) |
Nov 16, 2016 | 177.60 | 177.60 | 175.86 | 176.82 | 1,573 | -0.58(-0.33%) |
Nov 15, 2016 | 176.00 | 178.84 | 176.00 | 177.40 | 1,758 | +1.40(+0.80%) |
Nov 14, 2016 | 180.00 | 180.00 | 173.70 | 176.00 | 6,021 | -4.00(-2.22%) |
Nov 11, 2016 | 190.00 | 190.00 | 179.18 | 180.00 | 6,573 | -10.20(-5.36%) |
Nov 10, 2016 | 189.80 | 192.00 | 189.80 | 190.20 | 1,226 | +0.82(+0.44%) |
Nov 09, 2016 | 197.60 | 197.60 | 189.06 | 189.38 | 2,088 | +0.82(+0.43%) |
Nov 08, 2016 | 187.60 | 191.00 | 187.60 | 188.56 | 1,822 | +1.23(+0.66%) |
Nov 07, 2016 | 188.20 | 188.20 | 186.00 | 187.33 | 2,194 | -1.37(-0.73%) |
Nov 04, 2016 | 189.03 | 189.13 | 188.00 | 188.70 | 1,316 | -0.10(-0.06%) |
Nov 03, 2016 | 188.80 | 188.80 | 186.80 | 188.80 | 1,517 | -0.51(-0.27%) |
Nov 02, 2016 | 189.24 | 190.86 | 189.02 | 189.31 | 1,924 | +1.31(+0.70%) |