Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 158.22 | 161.24 | 158.22 | 161.22 | 221,249 | +2.09(+1.32%) |
Jan 30, 2017 | 158.47 | 159.20 | 156.47 | 159.12 | 185,060 | -0.62(-0.39%) |
Jan 27, 2017 | 158.64 | 159.94 | 157.79 | 159.74 | 234,905 | +1.49(+0.94%) |
Jan 26, 2017 | 159.49 | 159.49 | 157.88 | 158.25 | 206,074 | -1.80(-1.12%) |
Jan 25, 2017 | 158.22 | 160.38 | 158.22 | 160.04 | 218,993 | +1.90(+1.20%) |
Jan 24, 2017 | 157.31 | 158.76 | 157.31 | 158.14 | 305,800 | +0.78(+0.50%) |
Jan 23, 2017 | 158.45 | 159.70 | 156.66 | 157.36 | 210,621 | -1.62(-1.02%) |
Jan 20, 2017 | 159.58 | 160.92 | 158.50 | 158.98 | 239,772 | -0.60(-0.38%) |
Jan 19, 2017 | 160.09 | 160.47 | 158.39 | 159.58 | 224,440 | -0.38(-0.23%) |
Jan 18, 2017 | 161.43 | 161.84 | 159.05 | 159.96 | 277,356 | -0.71(-0.44%) |
Jan 17, 2017 | 160.76 | 162.55 | 160.36 | 160.67 | 435,432 | -2.12(-1.31%) |
Jan 13, 2017 | 162.79 | 162.79 | 162.79 | 0 | +1.62(+1.01%) | |
Jan 12, 2017 | 160.03 | 161.27 | 159.36 | 161.17 | 263,228 | -0.30(-0.18%) |
Jan 11, 2017 | 160.69 | 163.18 | 160.57 | 161.47 | 344,685 | +0.11(+0.07%) |
Jan 10, 2017 | 158.43 | 162.31 | 158.43 | 161.36 | 397,047 | +2.80(+1.76%) |
Jan 09, 2017 | 158.50 | 159.69 | 157.43 | 158.56 | 207,865 | -0.34(-0.21%) |
Jan 06, 2017 | 159.36 | 160.18 | 157.26 | 158.90 | 587,079 | +3.13(+2.01%) |
Jan 05, 2017 | 156.53 | 157.44 | 155.29 | 155.77 | 282,175 | -0.76(-0.48%) |
Jan 04, 2017 | 153.48 | 156.74 | 153.44 | 156.53 | 339,904 | +3.84(+2.51%) |
Jan 03, 2017 | 155.05 | 155.05 | 151.67 | 152.69 | 471,899 | -2.20(-1.42%) |
Dec 30, 2016 | 154.89 | 154.89 | 154.89 | 0 | -0.41(-0.27%) | |
Dec 29, 2016 | 153.99 | 156.16 | 153.31 | 155.30 | 222,821 | +1.53(+0.99%) |
Dec 28, 2016 | 155.27 | 156.10 | 153.13 | 153.78 | 293,771 | -1.48(-0.95%) |
Dec 27, 2016 | 155.67 | 156.50 | 154.80 | 155.26 | 189,582 | +0.10(+0.06%) |
Dec 23, 2016 | 155.16 | 155.16 | 155.16 | 0 | +1.62(+1.06%) | |
Dec 22, 2016 | 154.33 | 155.28 | 153.29 | 153.54 | 257,499 | -0.62(-0.40%) |
Dec 21, 2016 | 153.76 | 155.61 | 152.83 | 154.16 | 307,873 | +0.80(+0.52%) |
Dec 20, 2016 | 153.39 | 155.39 | 153.03 | 153.36 | 425,008 | -0.54(-0.35%) |
Dec 19, 2016 | 151.25 | 154.26 | 151.25 | 153.90 | 451,509 | +2.72(+1.80%) |
Dec 16, 2016 | 150.96 | 153.10 | 149.43 | 151.18 | 634,508 | +1.08(+0.72%) |
Dec 15, 2016 | 151.09 | 151.09 | 148.76 | 150.10 | 319,340 | -0.43(-0.29%) |
Dec 14, 2016 | 150.46 | 151.71 | 149.24 | 150.54 | 452,222 | +0.29(+0.19%) |
Dec 13, 2016 | 153.20 | 154.03 | 150.08 | 150.25 | 592,547 | -2.05(-1.34%) |
Dec 12, 2016 | 148.72 | 152.43 | 148.33 | 152.30 | 505,373 | +2.33(+1.55%) |
Dec 09, 2016 | 150.30 | 151.54 | 148.80 | 149.97 | 272,940 | -0.56(-0.37%) |
Dec 08, 2016 | 148.46 | 151.36 | 148.46 | 150.53 | 374,029 | +2.09(+1.41%) |
Dec 07, 2016 | 146.93 | 148.46 | 145.35 | 148.43 | 496,934 | +0.99(+0.67%) |
Dec 06, 2016 | 148.97 | 151.17 | 145.77 | 147.44 | 516,196 | -0.78(-0.52%) |
Dec 05, 2016 | 147.16 | 148.34 | 146.65 | 148.22 | 507,575 | +1.61(+1.10%) |
Dec 02, 2016 | 139.37 | 149.07 | 139.37 | 146.61 | 1,485,619 | +6.25(+4.45%) |
Dec 01, 2016 | 142.09 | 142.36 | 137.42 | 140.36 | 683,681 | -1.83(-1.28%) |
Nov 30, 2016 | 143.18 | 144.08 | 140.76 | 142.18 | 2,118,623 | -1.64(-1.14%) |
Nov 29, 2016 | 144.13 | 145.96 | 143.19 | 143.83 | 496,567 | -0.43(-0.30%) |
Nov 28, 2016 | 146.16 | 147.61 | 144.13 | 144.26 | 465,212 | -2.98(-2.02%) |
Nov 25, 2016 | 147.10 | 148.92 | 145.81 | 147.24 | 223,530 | +1.82(+1.25%) |
Nov 23, 2016 | 145.42 | 145.42 | 145.42 | 0 | +1.41(+0.98%) | |
Nov 22, 2016 | 144.23 | 144.24 | 140.35 | 144.01 | 430,371 | -0.53(-0.37%) |
Nov 21, 2016 | 145.38 | 146.16 | 143.61 | 144.54 | 436,727 | -0.65(-0.45%) |
Nov 18, 2016 | 142.60 | 145.57 | 142.50 | 145.19 | 577,138 | +2.58(+1.81%) |
Nov 17, 2016 | 143.40 | 144.06 | 141.33 | 142.62 | 361,866 | -1.40(-0.97%) |
Nov 16, 2016 | 141.33 | 144.11 | 140.64 | 144.02 | 458,175 | +1.78(+1.25%) |
Nov 15, 2016 | 137.77 | 142.57 | 136.86 | 142.24 | 629,588 | +5.69(+4.17%) |
Nov 14, 2016 | 137.46 | 138.62 | 136.41 | 136.55 | 479,712 | -0.96(-0.70%) |
Nov 11, 2016 | 137.51 | 137.93 | 135.92 | 137.51 | 585,011 | +0.08(+0.06%) |
Nov 10, 2016 | 141.24 | 142.14 | 137.33 | 137.44 | 390,177 | -2.48(-1.77%) |
Nov 09, 2016 | 137.22 | 140.16 | 135.12 | 139.92 | 353,604 | +0.87(+0.63%) |
Nov 08, 2016 | 139.75 | 140.21 | 138.03 | 139.04 | 364,174 | -1.27(-0.90%) |
Nov 07, 2016 | 138.70 | 140.42 | 137.37 | 140.31 | 464,103 | +3.25(+2.37%) |
Nov 04, 2016 | 136.53 | 138.06 | 136.18 | 137.06 | 382,209 | +0.91(+0.67%) |
Nov 03, 2016 | 135.84 | 137.42 | 135.84 | 136.15 | 427,858 | +0.79(+0.59%) |
Nov 02, 2016 | 134.76 | 137.04 | 133.67 | 135.35 | 425,846 | +1.19(+0.89%) |