Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 168.98 | 170.29 | 166.37 | 170.07 | 301,619 | +1.18(+0.70%) |
Jan 30, 2017 | 168.49 | 168.94 | 166.17 | 168.89 | 260,441 | +0.95(+0.56%) |
Jan 27, 2017 | 170.05 | 171.20 | 167.78 | 167.94 | 489,469 | -2.43(-1.43%) |
Jan 26, 2017 | 169.04 | 170.40 | 167.26 | 170.37 | 330,087 | +1.38(+0.82%) |
Jan 25, 2017 | 171.35 | 171.57 | 168.66 | 168.99 | 434,699 | -1.79(-1.05%) |
Jan 24, 2017 | 169.29 | 171.32 | 168.44 | 170.78 | 370,219 | +1.07(+0.63%) |
Jan 23, 2017 | 172.08 | 172.49 | 168.87 | 169.71 | 448,115 | -1.90(-1.11%) |
Jan 20, 2017 | 171.59 | 172.12 | 170.66 | 171.61 | 548,450 | +0.78(+0.46%) |
Jan 19, 2017 | 168.74 | 171.13 | 168.36 | 170.83 | 500,741 | +3.40(+2.03%) |
Jan 18, 2017 | 166.38 | 167.99 | 165.64 | 167.43 | 329,802 | +1.17(+0.70%) |
Jan 17, 2017 | 168.36 | 168.36 | 165.08 | 166.26 | 388,271 | -1.73(-1.03%) |
Jan 13, 2017 | 167.99 | 167.99 | 167.99 | 0 | +0.45(+0.27%) | |
Jan 12, 2017 | 169.91 | 170.70 | 167.08 | 167.54 | 624,224 | +0.64(+0.38%) |
Jan 11, 2017 | 167.82 | 168.28 | 165.28 | 166.90 | 456,022 | -0.84(-0.50%) |
Jan 10, 2017 | 167.70 | 169.53 | 166.46 | 167.74 | 509,387 | +0.75(+0.45%) |
Jan 09, 2017 | 170.02 | 170.25 | 166.85 | 167.00 | 458,237 | -2.72(-1.60%) |
Jan 06, 2017 | 171.86 | 171.95 | 168.60 | 169.72 | 548,304 | -1.81(-1.05%) |
Jan 05, 2017 | 168.45 | 172.99 | 167.64 | 171.52 | 970,221 | +3.28(+1.95%) |
Jan 04, 2017 | 166.60 | 168.32 | 166.03 | 168.24 | 682,545 | +2.47(+1.49%) |
Jan 03, 2017 | 162.22 | 165.88 | 162.05 | 165.77 | 431,811 | +4.26(+2.64%) |
Dec 30, 2016 | 161.51 | 161.51 | 161.51 | 0 | -0.40(-0.25%) | |
Dec 29, 2016 | 161.43 | 163.26 | 161.25 | 161.91 | 227,525 | +0.47(+0.29%) |
Dec 28, 2016 | 162.78 | 162.88 | 160.93 | 161.44 | 300,118 | -1.18(-0.72%) |
Dec 27, 2016 | 165.00 | 165.40 | 161.03 | 162.61 | 505,270 | -1.37(-0.83%) |
Dec 23, 2016 | 163.98 | 163.98 | 163.98 | 0 | -0.78(-0.47%) | |
Dec 22, 2016 | 162.82 | 165.88 | 162.58 | 164.76 | 400,404 | +2.67(+1.65%) |
Dec 21, 2016 | 165.09 | 165.31 | 161.43 | 162.09 | 504,256 | -2.73(-1.65%) |
Dec 20, 2016 | 160.92 | 165.02 | 160.92 | 164.81 | 501,528 | +3.29(+2.04%) |
Dec 19, 2016 | 160.98 | 162.88 | 160.35 | 161.53 | 552,662 | +1.59(+0.99%) |
Dec 16, 2016 | 157.49 | 160.86 | 157.49 | 159.94 | 1,061,179 | +2.38(+1.51%) |
Dec 15, 2016 | 153.94 | 158.17 | 153.68 | 157.56 | 428,495 | +3.03(+1.96%) |
Dec 14, 2016 | 154.97 | 156.75 | 154.30 | 154.53 | 392,368 | -0.27(-0.18%) |
Dec 13, 2016 | 157.13 | 157.83 | 153.80 | 154.80 | 537,788 | -1.46(-0.93%) |
Dec 12, 2016 | 157.25 | 157.61 | 152.63 | 156.26 | 753,748 | -2.89(-1.82%) |
Dec 09, 2016 | 158.32 | 159.90 | 157.65 | 159.15 | 441,351 | +0.26(+0.17%) |
Dec 08, 2016 | 161.41 | 162.20 | 158.68 | 158.89 | 470,121 | -2.40(-1.49%) |
Dec 07, 2016 | 161.67 | 162.67 | 160.87 | 161.29 | 659,593 | +0.06(+0.04%) |
Dec 06, 2016 | 159.97 | 162.31 | 158.52 | 161.23 | 625,304 | +0.50(+0.31%) |
Dec 05, 2016 | 159.97 | 161.97 | 158.82 | 160.73 | 533,371 | +2.15(+1.36%) |
Dec 02, 2016 | 157.19 | 160.68 | 157.11 | 158.58 | 668,859 | +1.37(+0.87%) |
Dec 01, 2016 | 156.88 | 158.88 | 154.74 | 157.21 | 652,192 | +0.46(+0.30%) |
Nov 30, 2016 | 159.19 | 160.24 | 155.26 | 156.75 | 2,820,865 | -1.57(-0.99%) |
Nov 29, 2016 | 157.83 | 159.31 | 156.97 | 158.32 | 526,722 | +0.46(+0.29%) |
Nov 28, 2016 | 158.32 | 158.41 | 156.33 | 157.85 | 593,968 | -0.68(-0.43%) |
Nov 25, 2016 | 157.12 | 158.54 | 156.09 | 158.54 | 263,306 | +2.70(+1.73%) |
Nov 23, 2016 | 155.84 | 155.84 | 155.84 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 154.62 | 157.28 | 154.50 | 156.89 | 473,937 | +2.91(+1.89%) |
Nov 21, 2016 | 154.80 | 155.29 | 152.88 | 153.98 | 637,204 | +0.07(+0.05%) |
Nov 18, 2016 | 154.05 | 154.77 | 153.01 | 153.91 | 529,833 | -0.69(-0.45%) |
Nov 17, 2016 | 153.02 | 155.55 | 151.59 | 154.60 | 694,120 | +2.21(+1.45%) |
Nov 16, 2016 | 149.69 | 152.81 | 148.69 | 152.38 | 667,069 | +2.73(+1.83%) |
Nov 15, 2016 | 155.91 | 155.91 | 149.34 | 149.65 | 776,223 | -4.98(-3.22%) |
Nov 14, 2016 | 156.42 | 156.42 | 152.14 | 154.63 | 577,912 | +2.04(+1.34%) |
Nov 11, 2016 | 151.62 | 153.06 | 148.44 | 152.59 | 545,817 | +1.49(+0.99%) |
Nov 10, 2016 | 148.07 | 151.52 | 147.22 | 151.09 | 686,288 | +4.64(+3.17%) |
Nov 09, 2016 | 134.24 | 147.73 | 134.23 | 146.45 | 1,265,479 | +15.00(+11.42%) |
Nov 08, 2016 | 129.31 | 132.22 | 128.04 | 131.45 | 544,382 | +1.29(+0.99%) |
Nov 07, 2016 | 129.27 | 130.68 | 129.15 | 130.15 | 592,237 | +1.91(+1.49%) |
Nov 04, 2016 | 130.10 | 130.70 | 128.21 | 128.24 | 585,262 | -1.74(-1.34%) |
Nov 03, 2016 | 135.45 | 136.42 | 129.75 | 129.98 | 935,251 | -9.81(-7.02%) |
Nov 02, 2016 | 142.05 | 142.91 | 139.69 | 139.79 | 431,655 | -1.40(-0.99%) |