Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 198.70 | 202.49 | 196.41 | 201.30 | 111,863 | +1.84(+0.92%) |
Jan 30, 2017 | 198.58 | 200.00 | 196.67 | 199.46 | 79,050 | -0.12(-0.06%) |
Jan 27, 2017 | 200.72 | 202.88 | 199.19 | 199.58 | 69,299 | -1.72(-0.85%) |
Jan 26, 2017 | 203.53 | 203.53 | 199.24 | 201.30 | 48,355 | -2.00(-0.98%) |
Jan 25, 2017 | 202.58 | 204.89 | 201.41 | 203.30 | 84,839 | +0.34(+0.17%) |
Jan 24, 2017 | 202.07 | 205.96 | 199.00 | 202.96 | 102,494 | -2.14(-1.04%) |
Jan 23, 2017 | 201.92 | 205.92 | 200.81 | 205.10 | 65,461 | +3.55(+1.76%) |
Jan 20, 2017 | 198.75 | 202.81 | 197.87 | 201.55 | 102,400 | +2.55(+1.28%) |
Jan 19, 2017 | 202.00 | 202.00 | 198.75 | 199.00 | 78,660 | -3.51(-1.73%) |
Jan 18, 2017 | 201.41 | 204.09 | 200.42 | 202.51 | 56,822 | +1.59(+0.79%) |
Jan 17, 2017 | 202.49 | 202.49 | 200.08 | 200.92 | 49,297 | -2.88(-1.41%) |
Jan 13, 2017 | 203.80 | 203.80 | 203.80 | 0 | +3.33(+1.66%) | |
Jan 12, 2017 | 200.06 | 201.16 | 197.62 | 200.47 | 58,820 | -0.53(-0.26%) |
Jan 11, 2017 | 197.53 | 202.44 | 197.53 | 201.00 | 92,290 | +0.22(+0.11%) |
Jan 10, 2017 | 199.67 | 200.96 | 197.91 | 200.78 | 66,970 | +2.15(+1.08%) |
Jan 09, 2017 | 199.69 | 200.89 | 196.67 | 198.63 | 73,445 | -0.54(-0.27%) |
Jan 06, 2017 | 200.24 | 201.86 | 198.79 | 199.17 | 75,075 | -0.44(-0.22%) |
Jan 05, 2017 | 197.66 | 202.74 | 197.66 | 199.61 | 109,322 | +1.67(+0.84%) |
Jan 04, 2017 | 197.65 | 198.66 | 197.04 | 197.94 | 120,832 | +0.10(+0.05%) |
Jan 03, 2017 | 198.55 | 200.35 | 197.02 | 197.84 | 107,715 | +0.44(+0.22%) |
Dec 30, 2016 | 197.40 | 197.40 | 197.40 | 0 | -1.10(-0.55%) | |
Dec 29, 2016 | 201.00 | 201.00 | 196.99 | 198.50 | 44,374 | +0.90(+0.46%) |
Dec 28, 2016 | 200.19 | 203.19 | 196.36 | 197.60 | 69,309 | -3.88(-1.93%) |
Dec 27, 2016 | 200.65 | 206.98 | 200.06 | 201.48 | 74,795 | +0.26(+0.13%) |
Dec 23, 2016 | 201.22 | 201.22 | 201.22 | 0 | +5.04(+2.57%) | |
Dec 22, 2016 | 200.81 | 200.81 | 195.36 | 196.18 | 81,101 | -4.13(-2.06%) |
Dec 21, 2016 | 207.28 | 207.28 | 198.69 | 200.31 | 88,878 | -3.58(-1.76%) |
Dec 20, 2016 | 203.46 | 206.02 | 200.33 | 203.89 | 138,164 | +0.71(+0.35%) |
Dec 19, 2016 | 200.80 | 203.57 | 199.12 | 203.18 | 74,649 | +2.78(+1.39%) |
Dec 16, 2016 | 202.55 | 204.55 | 199.89 | 200.40 | 106,079 | -1.15(-0.57%) |
Dec 15, 2016 | 199.30 | 203.97 | 197.03 | 201.55 | 95,146 | +1.96(+0.98%) |
Dec 14, 2016 | 204.69 | 205.60 | 198.08 | 199.59 | 110,706 | -4.85(-2.37%) |
Dec 13, 2016 | 203.26 | 205.04 | 200.99 | 204.44 | 93,273 | +2.57(+1.27%) |
Dec 12, 2016 | 200.72 | 203.74 | 196.24 | 201.87 | 93,123 | +0.90(+0.45%) |
Dec 09, 2016 | 201.48 | 202.07 | 198.51 | 200.97 | 107,577 | -0.01(-0.00%) |
Dec 08, 2016 | 198.00 | 205.13 | 198.00 | 200.98 | 109,111 | +2.53(+1.27%) |
Dec 07, 2016 | 197.70 | 199.45 | 195.83 | 198.45 | 57,686 | -0.12(-0.06%) |
Dec 06, 2016 | 196.01 | 198.74 | 194.65 | 198.57 | 99,620 | +2.81(+1.44%) |
Dec 05, 2016 | 192.78 | 195.96 | 192.56 | 195.76 | 77,314 | +3.82(+1.99%) |
Dec 02, 2016 | 191.25 | 192.86 | 188.09 | 191.94 | 62,450 | +0.34(+0.18%) |
Dec 01, 2016 | 194.08 | 196.64 | 190.78 | 191.60 | 122,147 | -2.43(-1.25%) |
Nov 30, 2016 | 194.85 | 195.43 | 192.02 | 194.03 | 124,153 | -1.20(-0.61%) |
Nov 29, 2016 | 195.66 | 196.99 | 185.02 | 195.23 | 64,286 | +0.20(+0.10%) |
Nov 28, 2016 | 197.27 | 199.27 | 193.39 | 195.03 | 93,182 | -2.82(-1.43%) |
Nov 25, 2016 | 199.16 | 199.69 | 197.33 | 197.85 | 39,480 | -0.36(-0.18%) |
Nov 23, 2016 | 198.21 | 198.21 | 198.21 | 0 | -0.36(-0.18%) | |
Nov 22, 2016 | 197.28 | 198.90 | 195.39 | 198.57 | 72,632 | +1.64(+0.83%) |
Nov 21, 2016 | 196.00 | 198.46 | 195.65 | 196.93 | 71,677 | +0.25(+0.13%) |
Nov 18, 2016 | 198.41 | 199.14 | 194.90 | 196.68 | 97,385 | -0.79(-0.40%) |
Nov 17, 2016 | 196.83 | 197.73 | 194.56 | 197.47 | 63,906 | +0.99(+0.50%) |
Nov 16, 2016 | 193.58 | 196.83 | 192.02 | 196.48 | 89,308 | +3.38(+1.75%) |
Nov 15, 2016 | 192.07 | 194.90 | 190.75 | 193.10 | 82,684 | +0.99(+0.52%) |
Nov 14, 2016 | 198.79 | 198.79 | 190.83 | 192.11 | 172,891 | -4.64(-2.36%) |
Nov 11, 2016 | 193.20 | 198.00 | 192.57 | 196.75 | 166,116 | +3.59(+1.86%) |
Nov 10, 2016 | 193.90 | 198.12 | 191.25 | 193.16 | 337,219 | +1.28(+0.67%) |
Nov 09, 2016 | 187.81 | 193.76 | 186.44 | 191.88 | 260,452 | +1.88(+0.99%) |
Nov 08, 2016 | 192.49 | 194.02 | 189.10 | 190.00 | 282,055 | -2.31(-1.20%) |
Nov 07, 2016 | 192.98 | 195.38 | 190.99 | 192.31 | 320,752 | +2.15(+1.13%) |
Nov 04, 2016 | 188.62 | 192.34 | 186.54 | 190.16 | 161,030 | +1.20(+0.64%) |
Nov 03, 2016 | 193.08 | 193.21 | 188.44 | 188.96 | 104,622 | -2.91(-1.52%) |
Nov 02, 2016 | 194.04 | 196.52 | 190.41 | 191.87 | 177,342 | -3.17(-1.63%) |