Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 140.55 | 141.80 | 139.70 | 140.71 | 4,408,531 | -0.51(-0.36%) |
Jan 30, 2017 | 141.77 | 141.97 | 138.80 | 141.22 | 8,117,528 | -1.23(-0.86%) |
Jan 27, 2017 | 139.46 | 142.49 | 139.00 | 142.45 | 8,323,866 | +3.49(+2.51%) |
Jan 26, 2017 | 140.45 | 141.21 | 138.51 | 138.96 | 6,037,298 | -0.56(-0.40%) |
Jan 25, 2017 | 140.80 | 141.39 | 139.05 | 139.52 | 7,609,876 | -0.59(-0.42%) |
Jan 24, 2017 | 138.11 | 140.93 | 137.03 | 140.11 | 7,748,073 | +2.72(+1.98%) |
Jan 23, 2017 | 138.65 | 139.49 | 137.31 | 137.39 | 7,429,716 | -1.21(-0.87%) |
Jan 20, 2017 | 139.36 | 140.79 | 137.66 | 138.60 | 9,497,394 | +0.19(+0.14%) |
Jan 19, 2017 | 142.01 | 143.46 | 138.25 | 138.41 | 23,187,378 | +5.15(+3.86%) |
Jan 18, 2017 | 133.21 | 133.65 | 131.06 | 133.26 | 15,934,708 | +0.37(+0.28%) |
Jan 17, 2017 | 135.04 | 135.40 | 132.09 | 132.89 | 12,209,796 | -0.81(-0.61%) |
Jan 13, 2017 | 133.70 | 133.70 | 133.70 | 0 | +4.52(+3.50%) | |
Jan 12, 2017 | 130.63 | 130.85 | 128.50 | 129.18 | 5,388,263 | -1.32(-1.01%) |
Jan 11, 2017 | 130.91 | 131.50 | 129.25 | 130.50 | 5,613,957 | +0.61(+0.47%) |
Jan 10, 2017 | 131.27 | 132.22 | 129.29 | 129.89 | 5,982,480 | -1.06(-0.81%) |
Jan 09, 2017 | 131.48 | 131.99 | 129.89 | 130.95 | 5,769,958 | -0.12(-0.09%) |
Jan 06, 2017 | 132.08 | 133.88 | 129.81 | 131.07 | 10,657,878 | -0.74(-0.56%) |
Jan 05, 2017 | 129.22 | 132.75 | 128.90 | 131.81 | 10,181,763 | +2.40(+1.85%) |
Jan 04, 2017 | 127.49 | 130.17 | 126.55 | 129.41 | 7,834,297 | +1.92(+1.51%) |
Jan 03, 2017 | 124.96 | 128.19 | 124.31 | 127.49 | 9,435,366 | +3.69(+2.98%) |
Dec 30, 2016 | 123.80 | 123.80 | 123.80 | 0 | -1.53(-1.22%) | |
Dec 29, 2016 | 125.95 | 126.12 | 124.20 | 125.33 | 3,444,391 | -0.56(-0.44%) |
Dec 28, 2016 | 129.07 | 129.07 | 125.76 | 125.89 | 4,387,082 | -2.46(-1.92%) |
Dec 27, 2016 | 126.24 | 129.05 | 125.70 | 128.35 | 5,284,422 | +2.76(+2.20%) |
Dec 23, 2016 | 125.59 | 125.59 | 125.59 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 126.84 | 127.50 | 125.18 | 125.58 | 4,161,310 | -0.92(-0.73%) |
Dec 21, 2016 | 125.53 | 127.74 | 125.00 | 126.50 | 6,513,714 | +1.38(+1.10%) |
Dec 20, 2016 | 125.46 | 126.30 | 124.64 | 125.12 | 3,935,541 | -0.33(-0.26%) |
Dec 19, 2016 | 124.30 | 126.44 | 122.87 | 125.45 | 4,863,805 | +1.23(+0.99%) |
Dec 16, 2016 | 126.39 | 126.68 | 124.01 | 124.22 | 7,867,975 | -0.78(-0.62%) |
Dec 15, 2016 | 123.44 | 127.43 | 122.95 | 125.00 | 7,375,174 | +1.56(+1.26%) |
Dec 14, 2016 | 123.43 | 124.40 | 122.50 | 123.44 | 6,106,439 | -0.34(-0.27%) |
Dec 13, 2016 | 123.51 | 125.09 | 122.78 | 123.78 | 5,531,607 | +0.95(+0.77%) |
Dec 12, 2016 | 122.84 | 124.03 | 122.30 | 122.83 | 3,912,470 | -0.05(-0.04%) |
Dec 09, 2016 | 123.78 | 124.30 | 121.73 | 122.88 | 4,700,783 | -0.36(-0.29%) |
Dec 08, 2016 | 125.40 | 126.35 | 122.16 | 123.24 | 8,985,790 | -2.15(-1.71%) |
Dec 07, 2016 | 124.48 | 125.75 | 123.25 | 125.39 | 8,188,888 | +0.82(+0.66%) |
Dec 06, 2016 | 120.10 | 124.79 | 119.42 | 124.57 | 11,500,555 | +5.41(+4.54%) |
Dec 05, 2016 | 120.73 | 120.75 | 118.40 | 119.16 | 7,624,863 | -1.65(-1.37%) |
Dec 02, 2016 | 116.75 | 120.98 | 116.75 | 120.81 | 8,953,590 | +3.59(+3.06%) |
Dec 01, 2016 | 117.52 | 118.68 | 113.95 | 117.22 | 8,636,445 | +0.22(+0.19%) |
Nov 30, 2016 | 119.00 | 120.37 | 116.39 | 117.00 | 7,713,608 | -0.51(-0.43%) |
Nov 29, 2016 | 117.30 | 119.18 | 117.13 | 117.51 | 7,081,344 | +0.58(+0.50%) |
Nov 28, 2016 | 117.05 | 117.62 | 115.71 | 116.93 | 5,275,924 | -0.48(-0.41%) |
Nov 25, 2016 | 117.64 | 118.39 | 117.18 | 117.41 | 1,616,260 | -0.28(-0.24%) |
Nov 23, 2016 | 117.69 | 117.69 | 117.69 | 0 | -0.35(-0.30%) | |
Nov 22, 2016 | 118.32 | 119.46 | 116.98 | 118.04 | 7,006,188 | +0.08(+0.07%) |
Nov 21, 2016 | 116.20 | 118.72 | 116.19 | 117.96 | 7,057,851 | +2.75(+2.39%) |
Nov 18, 2016 | 115.73 | 116.42 | 113.52 | 115.21 | 6,746,783 | +0.18(+0.16%) |
Nov 17, 2016 | 115.13 | 116.81 | 113.56 | 115.03 | 6,227,578 | -0.16(-0.14%) |
Nov 16, 2016 | 112.96 | 116.12 | 111.81 | 115.19 | 5,930,988 | +1.60(+1.41%) |
Nov 15, 2016 | 114.55 | 116.41 | 113.09 | 113.59 | 7,441,546 | +0.21(+0.19%) |
Nov 14, 2016 | 114.75 | 115.90 | 110.68 | 113.38 | 9,929,556 | -1.40(-1.22%) |
Nov 11, 2016 | 114.90 | 116.63 | 113.11 | 114.78 | 11,080,251 | -0.64(-0.55%) |
Nov 10, 2016 | 122.76 | 122.95 | 114.49 | 115.42 | 19,712,044 | -6.77(-5.54%) |
Nov 09, 2016 | 121.84 | 123.59 | 120.86 | 122.19 | 7,705,159 | -2.15(-1.73%) |
Nov 08, 2016 | 124.12 | 125.81 | 123.22 | 124.34 | 4,677,816 | -0.24(-0.19%) |
Nov 07, 2016 | 124.26 | 125.69 | 123.37 | 124.58 | 5,824,485 | +2.55(+2.09%) |
Nov 04, 2016 | 122.00 | 123.43 | 121.62 | 122.03 | 5,077,719 | -0.11(-0.09%) |
Nov 03, 2016 | 122.31 | 123.72 | 121.84 | 122.14 | 5,040,901 | -0.20(-0.16%) |
Nov 02, 2016 | 122.83 | 124.07 | 121.83 | 122.34 | 4,813,165 | -0.96(-0.78%) |