Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 192.95 | 194.50 | 192.05 | 193.65 | 20,938 | +0.35(+0.18%) |
Jan 30, 2017 | 196.05 | 196.05 | 192.60 | 193.30 | 12,340 | -3.85(-1.95%) |
Jan 27, 2017 | 199.40 | 199.97 | 195.20 | 197.15 | 28,478 | -1.75(-0.88%) |
Jan 26, 2017 | 196.75 | 199.25 | 195.80 | 198.90 | 11,882 | +0.20(+0.10%) |
Jan 25, 2017 | 196.86 | 199.50 | 195.75 | 198.70 | 24,629 | +0.30(+0.15%) |
Jan 24, 2017 | 195.80 | 198.80 | 194.90 | 198.40 | 30,494 | +4.45(+2.29%) |
Jan 23, 2017 | 192.90 | 196.10 | 192.00 | 193.95 | 13,608 | +1.25(+0.65%) |
Jan 20, 2017 | 194.90 | 194.93 | 192.45 | 192.70 | 14,446 | -0.60(-0.31%) |
Jan 19, 2017 | 194.75 | 194.95 | 192.00 | 193.30 | 15,692 | -2.40(-1.23%) |
Jan 18, 2017 | 196.70 | 196.90 | 193.15 | 195.70 | 18,581 | +0.35(+0.18%) |
Jan 17, 2017 | 193.05 | 196.75 | 193.05 | 195.35 | 19,057 | +1.05(+0.54%) |
Jan 13, 2017 | 194.30 | 194.30 | 194.30 | 0 | +0.05(+0.03%) | |
Jan 12, 2017 | 207.30 | 207.30 | 193.55 | 194.25 | 25,161 | -3.85(-1.94%) |
Jan 11, 2017 | 198.25 | 199.35 | 196.05 | 198.10 | 15,527 | +0.90(+0.46%) |
Jan 10, 2017 | 196.20 | 197.85 | 192.50 | 197.20 | 26,604 | +0.60(+0.31%) |
Jan 09, 2017 | 198.20 | 199.00 | 195.25 | 196.60 | 25,068 | -2.60(-1.31%) |
Jan 06, 2017 | 200.00 | 203.72 | 198.10 | 199.20 | 10,682 | +0.50(+0.25%) |
Jan 05, 2017 | 202.05 | 202.70 | 197.20 | 198.70 | 14,096 | -4.75(-2.33%) |
Jan 04, 2017 | 199.05 | 203.75 | 199.05 | 203.45 | 23,540 | +5.55(+2.80%) |
Jan 03, 2017 | 200.85 | 203.05 | 196.70 | 197.90 | 19,155 | +0.20(+0.10%) |
Dec 30, 2016 | 197.70 | 197.70 | 197.70 | 0 | -0.55(-0.28%) | |
Dec 29, 2016 | 199.55 | 199.70 | 196.30 | 198.25 | 8,411 | +0.00(+0.00%) |
Dec 28, 2016 | 198.70 | 199.35 | 195.65 | 198.25 | 13,354 | +0.15(+0.08%) |
Dec 27, 2016 | 200.20 | 200.50 | 198.00 | 198.10 | 27,865 | -3.90(-1.93%) |
Dec 23, 2016 | 202.00 | 202.00 | 202.00 | 0 | +3.50(+1.76%) | |
Dec 22, 2016 | 197.30 | 200.50 | 194.05 | 198.50 | 24,932 | -0.60(-0.30%) |
Dec 21, 2016 | 202.70 | 203.40 | 198.95 | 199.10 | 27,186 | -3.60(-1.78%) |
Dec 20, 2016 | 204.95 | 204.95 | 201.40 | 202.70 | 26,017 | -1.05(-0.52%) |
Dec 19, 2016 | 197.75 | 204.50 | 196.40 | 203.75 | 29,168 | +6.00(+3.03%) |
Dec 16, 2016 | 197.95 | 202.00 | 197.20 | 197.75 | 76,219 | -0.75(-0.38%) |
Dec 15, 2016 | 196.75 | 200.40 | 196.75 | 198.50 | 40,322 | +0.85(+0.43%) |
Dec 14, 2016 | 198.90 | 199.20 | 197.20 | 197.65 | 26,001 | -0.45(-0.23%) |
Dec 13, 2016 | 196.90 | 200.80 | 196.90 | 198.10 | 27,553 | +2.85(+1.46%) |
Dec 12, 2016 | 193.70 | 198.00 | 192.55 | 195.25 | 34,078 | +1.85(+0.96%) |
Dec 09, 2016 | 192.80 | 194.00 | 190.60 | 193.40 | 25,598 | +0.65(+0.34%) |
Dec 08, 2016 | 190.70 | 193.90 | 190.70 | 192.75 | 54,567 | +2.05(+1.07%) |
Dec 07, 2016 | 194.00 | 194.00 | 190.45 | 190.70 | 35,255 | -3.45(-1.78%) |
Dec 06, 2016 | 194.70 | 195.28 | 194.10 | 194.15 | 42,576 | +0.50(+0.26%) |
Dec 05, 2016 | 193.70 | 196.25 | 190.05 | 193.65 | 30,902 | +0.45(+0.23%) |
Dec 02, 2016 | 196.30 | 198.80 | 192.00 | 193.20 | 29,008 | -3.55(-1.80%) |
Dec 01, 2016 | 198.50 | 198.50 | 195.60 | 196.75 | 19,379 | +0.10(+0.05%) |
Nov 30, 2016 | 199.75 | 201.70 | 196.45 | 196.65 | 20,395 | -1.95(-0.98%) |
Nov 29, 2016 | 199.95 | 200.10 | 194.75 | 198.60 | 39,336 | -0.10(-0.05%) |
Nov 28, 2016 | 196.25 | 201.70 | 195.35 | 198.70 | 29,181 | +1.00(+0.51%) |
Nov 25, 2016 | 198.00 | 199.70 | 196.55 | 197.70 | 13,825 | -2.35(-1.17%) |
Nov 23, 2016 | 200.05 | 200.05 | 200.05 | 0 | -0.05(-0.02%) | |
Nov 22, 2016 | 197.80 | 201.10 | 195.50 | 200.10 | 38,212 | +3.10(+1.57%) |
Nov 21, 2016 | 198.80 | 200.40 | 194.40 | 197.00 | 30,627 | -0.50(-0.25%) |
Nov 18, 2016 | 200.45 | 200.65 | 195.78 | 197.50 | 52,240 | -1.85(-0.93%) |
Nov 17, 2016 | 205.20 | 205.20 | 198.72 | 199.35 | 35,030 | -4.45(-2.18%) |
Nov 16, 2016 | 201.00 | 209.35 | 199.65 | 203.80 | 54,133 | +1.65(+0.82%) |
Nov 15, 2016 | 200.00 | 202.90 | 195.95 | 202.15 | 47,163 | +2.10(+1.05%) |
Nov 14, 2016 | 200.50 | 202.50 | 196.43 | 200.05 | 61,937 | +0.05(+0.03%) |
Nov 11, 2016 | 188.80 | 200.00 | 188.80 | 200.00 | 78,588 | +11.00(+5.82%) |
Nov 10, 2016 | 183.70 | 200.00 | 183.70 | 189.00 | 42,305 | +7.40(+4.07%) |
Nov 09, 2016 | 172.10 | 184.50 | 172.10 | 181.60 | 22,952 | +8.60(+4.97%) |
Nov 08, 2016 | 170.75 | 175.40 | 167.40 | 173.00 | 15,574 | +2.10(+1.23%) |
Nov 07, 2016 | 169.10 | 172.65 | 166.85 | 170.90 | 18,888 | +4.30(+2.58%) |
Nov 04, 2016 | 166.85 | 167.95 | 166.10 | 166.60 | 14,699 | -0.60(-0.36%) |
Nov 03, 2016 | 168.00 | 169.75 | 166.45 | 167.20 | 18,285 | +0.40(+0.24%) |
Nov 02, 2016 | 166.80 | 168.55 | 166.10 | 166.80 | 14,035 | -0.05(-0.03%) |