Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 134.91 | 136.40 | 134.63 | 135.54 | 1,231,341 | +0.94(+0.70%) |
Jan 30, 2017 | 135.32 | 135.98 | 134.15 | 134.60 | 885,655 | -0.79(-0.58%) |
Jan 27, 2017 | 136.49 | 136.64 | 134.61 | 135.39 | 738,934 | -0.85(-0.63%) |
Jan 26, 2017 | 135.86 | 136.90 | 135.43 | 136.25 | 858,006 | +0.61(+0.45%) |
Jan 25, 2017 | 136.68 | 137.42 | 135.54 | 135.63 | 1,224,437 | -1.67(-1.21%) |
Jan 24, 2017 | 138.67 | 139.20 | 136.48 | 137.30 | 955,000 | -1.05(-0.76%) |
Jan 23, 2017 | 138.10 | 138.82 | 137.46 | 138.35 | 663,783 | -0.05(-0.04%) |
Jan 20, 2017 | 137.16 | 138.72 | 136.73 | 138.40 | 721,132 | +1.37(+1.00%) |
Jan 19, 2017 | 137.51 | 137.51 | 136.02 | 137.03 | 760,034 | -1.06(-0.76%) |
Jan 18, 2017 | 138.16 | 139.02 | 137.23 | 138.09 | 779,870 | +0.20(+0.15%) |
Jan 17, 2017 | 137.82 | 139.33 | 136.75 | 137.89 | 1,033,145 | +0.04(+0.03%) |
Jan 13, 2017 | 137.85 | 137.85 | 137.85 | 0 | -0.26(-0.19%) | |
Jan 12, 2017 | 136.78 | 138.44 | 135.80 | 138.11 | 869,210 | +1.11(+0.81%) |
Jan 11, 2017 | 138.11 | 139.12 | 136.28 | 137.00 | 1,429,889 | -1.29(-0.93%) |
Jan 10, 2017 | 138.11 | 138.97 | 137.36 | 138.29 | 770,861 | -0.31(-0.23%) |
Jan 09, 2017 | 140.64 | 140.80 | 138.32 | 138.60 | 814,520 | -2.17(-1.54%) |
Jan 06, 2017 | 139.29 | 141.31 | 139.29 | 140.77 | 936,959 | +1.23(+0.88%) |
Jan 05, 2017 | 137.56 | 139.70 | 136.74 | 139.54 | 1,074,855 | +0.84(+0.61%) |
Jan 04, 2017 | 138.49 | 139.51 | 137.32 | 138.70 | 971,414 | +0.57(+0.41%) |
Jan 03, 2017 | 139.44 | 139.44 | 137.07 | 138.13 | 1,097,297 | -0.42(-0.30%) |
Dec 30, 2016 | 138.54 | 138.54 | 138.54 | 0 | +1.21(+0.88%) | |
Dec 29, 2016 | 136.00 | 137.78 | 135.56 | 137.33 | 769,679 | +1.30(+0.95%) |
Dec 28, 2016 | 136.71 | 137.13 | 134.69 | 136.03 | 961,328 | -0.42(-0.30%) |
Dec 27, 2016 | 135.25 | 137.29 | 134.89 | 136.45 | 834,997 | +1.03(+0.76%) |
Dec 23, 2016 | 135.42 | 135.42 | 135.42 | 0 | +0.60(+0.44%) | |
Dec 22, 2016 | 133.76 | 135.09 | 132.94 | 134.82 | 884,051 | +0.61(+0.46%) |
Dec 21, 2016 | 135.81 | 137.03 | 134.21 | 134.21 | 1,138,995 | -1.78(-1.31%) |
Dec 20, 2016 | 134.99 | 136.38 | 134.71 | 135.99 | 886,061 | +0.34(+0.25%) |
Dec 19, 2016 | 135.16 | 135.87 | 134.00 | 135.65 | 1,192,101 | +1.44(+1.08%) |
Dec 16, 2016 | 132.77 | 135.45 | 132.53 | 134.21 | 1,442,738 | +2.58(+1.96%) |
Dec 15, 2016 | 131.92 | 133.73 | 130.74 | 131.62 | 1,291,846 | -0.33(-0.25%) |
Dec 14, 2016 | 132.42 | 134.20 | 130.98 | 131.95 | 1,744,541 | -0.47(-0.35%) |
Dec 13, 2016 | 132.92 | 133.07 | 131.04 | 132.42 | 761,433 | +0.18(+0.13%) |
Dec 12, 2016 | 131.25 | 132.69 | 130.61 | 132.24 | 764,556 | +1.05(+0.80%) |
Dec 09, 2016 | 130.92 | 132.61 | 130.60 | 131.19 | 687,796 | +0.22(+0.17%) |
Dec 08, 2016 | 129.95 | 131.46 | 128.37 | 130.98 | 914,395 | +0.52(+0.40%) |
Dec 07, 2016 | 127.58 | 130.52 | 127.37 | 130.46 | 958,487 | +3.03(+2.38%) |
Dec 06, 2016 | 127.84 | 129.11 | 126.95 | 127.43 | 1,128,141 | -0.33(-0.26%) |
Dec 05, 2016 | 127.75 | 128.49 | 126.71 | 127.76 | 1,144,501 | -0.01(-0.01%) |
Dec 02, 2016 | 127.58 | 129.97 | 126.86 | 127.76 | 969,552 | +0.88(+0.69%) |
Dec 01, 2016 | 126.84 | 127.97 | 125.50 | 126.89 | 1,424,669 | -0.77(-0.60%) |
Nov 30, 2016 | 126.79 | 128.69 | 126.10 | 127.66 | 1,371,886 | -0.21(-0.16%) |
Nov 29, 2016 | 127.26 | 128.68 | 127.00 | 127.86 | 963,015 | +1.04(+0.82%) |
Nov 28, 2016 | 125.45 | 127.83 | 125.42 | 126.83 | 1,041,165 | +1.96(+1.57%) |
Nov 25, 2016 | 124.14 | 125.33 | 124.14 | 124.87 | 548,344 | +0.36(+0.29%) |
Nov 23, 2016 | 124.51 | 124.51 | 124.51 | 0 | -1.52(-1.21%) | |
Nov 22, 2016 | 124.62 | 127.08 | 123.61 | 126.03 | 1,863,410 | +2.06(+1.66%) |
Nov 21, 2016 | 126.15 | 127.34 | 123.92 | 123.98 | 1,474,693 | -2.00(-1.58%) |
Nov 18, 2016 | 127.21 | 127.96 | 125.17 | 125.97 | 1,184,068 | -1.37(-1.08%) |
Nov 17, 2016 | 129.35 | 130.81 | 126.76 | 127.34 | 845,150 | -2.02(-1.56%) |
Nov 16, 2016 | 128.34 | 130.44 | 127.72 | 129.36 | 891,871 | +1.21(+0.94%) |
Nov 15, 2016 | 133.12 | 133.27 | 127.83 | 128.15 | 1,886,755 | -4.71(-3.55%) |
Nov 14, 2016 | 129.60 | 134.40 | 127.43 | 132.86 | 1,363,840 | +2.75(+2.11%) |
Nov 11, 2016 | 129.29 | 132.12 | 129.24 | 130.12 | 1,536,516 | +0.88(+0.68%) |
Nov 10, 2016 | 130.68 | 131.33 | 126.64 | 129.24 | 1,636,415 | -2.15(-1.64%) |
Nov 09, 2016 | 131.84 | 133.50 | 129.11 | 131.39 | 1,104,084 | -2.81(-2.09%) |
Nov 08, 2016 | 132.82 | 134.70 | 132.37 | 134.20 | 682,250 | +1.71(+1.29%) |
Nov 07, 2016 | 134.55 | 135.17 | 131.94 | 132.49 | 914,993 | -0.69(-0.52%) |
Nov 04, 2016 | 132.64 | 133.93 | 131.60 | 133.18 | 1,068,575 | +0.78(+0.59%) |
Nov 03, 2016 | 131.62 | 133.51 | 131.09 | 132.41 | 1,042,241 | +0.81(+0.61%) |
Nov 02, 2016 | 131.75 | 132.80 | 131.21 | 131.60 | 1,062,590 | +0.24(+0.18%) |