Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 153.72 | 154.00 | 151.82 | 153.67 | 2,634,616 | -1.18(-0.76%) |
Jan 30, 2017 | 157.19 | 158.10 | 153.90 | 154.84 | 3,301,745 | -2.27(-1.44%) |
Jan 27, 2017 | 149.62 | 159.00 | 149.10 | 157.11 | 5,114,489 | +6.65(+4.42%) |
Jan 26, 2017 | 148.93 | 150.73 | 148.72 | 150.46 | 2,172,902 | +1.68(+1.13%) |
Jan 25, 2017 | 149.71 | 150.37 | 146.32 | 148.78 | 3,129,652 | -1.64(-1.09%) |
Jan 24, 2017 | 149.64 | 151.41 | 149.23 | 150.42 | 1,425,688 | +0.02(+0.01%) |
Jan 23, 2017 | 151.49 | 152.06 | 149.44 | 150.40 | 1,489,236 | -0.89(-0.59%) |
Jan 20, 2017 | 151.31 | 151.83 | 150.08 | 151.29 | 2,068,607 | +0.40(+0.26%) |
Jan 19, 2017 | 150.20 | 151.36 | 149.27 | 150.89 | 1,795,435 | +1.54(+1.03%) |
Jan 18, 2017 | 148.65 | 149.43 | 147.91 | 149.35 | 1,119,664 | +0.66(+0.45%) |
Jan 17, 2017 | 149.56 | 150.39 | 147.84 | 148.68 | 1,420,843 | -1.62(-1.08%) |
Jan 13, 2017 | 150.31 | 150.31 | 150.31 | 0 | +1.16(+0.78%) | |
Jan 12, 2017 | 149.75 | 149.75 | 146.68 | 149.15 | 1,509,949 | -0.47(-0.31%) |
Jan 11, 2017 | 148.99 | 149.65 | 148.09 | 149.61 | 1,687,352 | +0.60(+0.40%) |
Jan 10, 2017 | 149.36 | 150.31 | 148.50 | 149.01 | 1,296,119 | +0.25(+0.16%) |
Jan 09, 2017 | 149.22 | 149.98 | 148.47 | 148.77 | 1,269,233 | -1.17(-0.78%) |
Jan 06, 2017 | 148.71 | 150.21 | 148.49 | 149.94 | 1,181,885 | +1.12(+0.75%) |
Jan 05, 2017 | 148.52 | 150.70 | 147.95 | 148.83 | 1,514,531 | +0.51(+0.34%) |
Jan 04, 2017 | 148.83 | 148.93 | 147.20 | 148.32 | 1,465,748 | +0.08(+0.05%) |
Jan 03, 2017 | 147.35 | 149.32 | 147.24 | 148.25 | 1,564,554 | +2.36(+1.62%) |
Dec 30, 2016 | 145.89 | 145.89 | 145.89 | 0 | -0.46(-0.32%) | |
Dec 29, 2016 | 146.64 | 147.08 | 145.63 | 146.35 | 1,145,412 | +0.13(+0.09%) |
Dec 28, 2016 | 147.61 | 148.13 | 146.12 | 146.22 | 1,399,499 | -1.29(-0.88%) |
Dec 27, 2016 | 148.67 | 149.01 | 147.00 | 147.51 | 1,182,917 | -0.57(-0.38%) |
Dec 23, 2016 | 148.08 | 148.08 | 148.08 | 0 | +0.61(+0.41%) | |
Dec 22, 2016 | 147.49 | 147.94 | 146.92 | 147.47 | 1,070,723 | +0.36(+0.25%) |
Dec 21, 2016 | 148.37 | 148.64 | 147.04 | 147.10 | 1,117,734 | -0.98(-0.66%) |
Dec 20, 2016 | 147.83 | 148.77 | 147.11 | 148.08 | 1,403,193 | +0.53(+0.36%) |
Dec 19, 2016 | 147.87 | 148.50 | 146.69 | 147.55 | 1,608,053 | +0.19(+0.13%) |
Dec 16, 2016 | 147.42 | 149.05 | 146.90 | 147.37 | 3,571,173 | +0.25(+0.17%) |
Dec 15, 2016 | 146.46 | 148.59 | 146.46 | 147.12 | 1,412,979 | +0.32(+0.22%) |
Dec 14, 2016 | 147.43 | 148.29 | 146.61 | 146.80 | 2,036,967 | -0.48(-0.33%) |
Dec 13, 2016 | 147.53 | 148.95 | 146.62 | 147.28 | 1,706,932 | +0.48(+0.33%) |
Dec 12, 2016 | 145.52 | 147.13 | 141.95 | 146.80 | 3,504,847 | -1.39(-0.94%) |
Dec 09, 2016 | 146.54 | 148.40 | 146.41 | 148.19 | 1,770,078 | +1.45(+0.99%) |
Dec 08, 2016 | 150.47 | 150.50 | 146.55 | 146.74 | 2,800,062 | -4.02(-2.67%) |
Dec 07, 2016 | 150.48 | 150.80 | 149.28 | 150.76 | 2,297,884 | +0.29(+0.19%) |
Dec 06, 2016 | 150.05 | 151.02 | 149.00 | 150.48 | 2,271,511 | -0.36(-0.24%) |
Dec 05, 2016 | 151.92 | 152.17 | 150.61 | 150.84 | 2,064,699 | -0.13(-0.08%) |
Dec 02, 2016 | 149.13 | 151.02 | 148.96 | 150.97 | 2,030,944 | +1.92(+1.29%) |
Dec 01, 2016 | 148.55 | 149.88 | 148.36 | 149.05 | 2,002,206 | +0.89(+0.60%) |
Nov 30, 2016 | 148.22 | 149.09 | 147.61 | 148.16 | 2,753,575 | +0.19(+0.13%) |
Nov 29, 2016 | 146.15 | 148.46 | 146.15 | 147.97 | 1,941,325 | +2.08(+1.42%) |
Nov 28, 2016 | 145.53 | 146.64 | 145.33 | 145.90 | 2,170,965 | +0.50(+0.34%) |
Nov 25, 2016 | 144.30 | 145.52 | 144.03 | 145.40 | 742,090 | +1.29(+0.90%) |
Nov 23, 2016 | 144.10 | 144.10 | 144.10 | 0 | +0.31(+0.22%) | |
Nov 22, 2016 | 143.39 | 143.96 | 142.31 | 143.79 | 1,711,833 | +1.48(+1.04%) |
Nov 21, 2016 | 141.06 | 142.54 | 140.94 | 142.31 | 1,803,665 | +1.53(+1.09%) |
Nov 18, 2016 | 139.85 | 141.41 | 139.39 | 140.78 | 1,890,005 | +0.84(+0.60%) |
Nov 17, 2016 | 140.11 | 141.03 | 139.60 | 139.95 | 1,838,292 | -0.18(-0.13%) |
Nov 16, 2016 | 141.71 | 141.86 | 139.66 | 140.12 | 1,907,452 | -1.84(-1.30%) |
Nov 15, 2016 | 143.62 | 144.33 | 140.57 | 141.97 | 2,969,224 | -1.83(-1.28%) |
Nov 14, 2016 | 143.52 | 144.65 | 142.42 | 143.80 | 3,062,280 | +1.39(+0.97%) |
Nov 11, 2016 | 140.25 | 142.46 | 138.65 | 142.41 | 2,042,298 | +1.72(+1.23%) |
Nov 10, 2016 | 137.28 | 140.95 | 137.28 | 140.69 | 3,848,569 | +3.73(+2.73%) |
Nov 09, 2016 | 133.22 | 138.20 | 133.22 | 136.96 | 6,299,536 | +7.02(+5.40%) |
Nov 08, 2016 | 128.65 | 130.40 | 128.48 | 129.94 | 1,437,846 | +1.17(+0.91%) |
Nov 07, 2016 | 127.85 | 128.79 | 127.50 | 128.76 | 1,686,877 | +2.18(+1.72%) |
Nov 04, 2016 | 126.77 | 127.67 | 126.46 | 126.58 | 1,254,080 | -0.19(-0.15%) |
Nov 03, 2016 | 126.74 | 127.16 | 125.69 | 126.77 | 1,729,332 | +0.30(+0.24%) |
Nov 02, 2016 | 126.48 | 127.69 | 126.37 | 126.46 | 1,549,734 | -0.26(-0.21%) |