Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 161.29 | 162.58 | 160.18 | 162.07 | 884,711 | +0.57(+0.35%) |
Jan 30, 2017 | 158.90 | 161.58 | 158.77 | 161.50 | 705,884 | +1.77(+1.11%) |
Jan 27, 2017 | 158.36 | 160.07 | 157.92 | 159.73 | 497,845 | +1.00(+0.63%) |
Jan 26, 2017 | 157.63 | 159.08 | 157.14 | 158.72 | 346,846 | +0.34(+0.22%) |
Jan 25, 2017 | 157.85 | 158.64 | 157.44 | 158.38 | 318,605 | +0.98(+0.63%) |
Jan 24, 2017 | 155.21 | 157.62 | 155.21 | 157.40 | 647,907 | +2.29(+1.48%) |
Jan 23, 2017 | 155.70 | 156.37 | 153.83 | 155.10 | 628,981 | -0.77(-0.49%) |
Jan 20, 2017 | 155.92 | 156.66 | 155.17 | 155.87 | 470,498 | +1.70(+1.10%) |
Jan 19, 2017 | 154.14 | 154.46 | 153.38 | 154.17 | 367,071 | +0.44(+0.28%) |
Jan 18, 2017 | 153.18 | 153.97 | 152.73 | 153.74 | 568,383 | +0.59(+0.39%) |
Jan 17, 2017 | 154.74 | 155.40 | 152.58 | 153.14 | 520,930 | -2.07(-1.33%) |
Jan 13, 2017 | 155.21 | 155.21 | 155.21 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 156.21 | 157.90 | 155.09 | 156.33 | 647,339 | -0.56(-0.36%) |
Jan 11, 2017 | 154.98 | 157.19 | 154.52 | 156.88 | 759,490 | +2.41(+1.56%) |
Jan 10, 2017 | 153.19 | 159.71 | 152.77 | 154.47 | 898,513 | +1.72(+1.12%) |
Jan 09, 2017 | 151.66 | 153.51 | 151.43 | 152.75 | 515,462 | +0.95(+0.62%) |
Jan 06, 2017 | 151.46 | 152.65 | 150.59 | 151.81 | 590,711 | +0.67(+0.44%) |
Jan 05, 2017 | 151.30 | 152.28 | 150.05 | 151.14 | 519,156 | -0.21(-0.14%) |
Jan 04, 2017 | 147.09 | 151.66 | 146.75 | 151.34 | 731,548 | +4.30(+2.92%) |
Jan 03, 2017 | 147.84 | 148.02 | 145.09 | 147.04 | 858,981 | -0.82(-0.55%) |
Dec 30, 2016 | 147.86 | 147.86 | 147.86 | 0 | -2.90(-1.92%) | |
Dec 29, 2016 | 149.85 | 151.31 | 149.50 | 150.76 | 332,211 | +1.03(+0.69%) |
Dec 28, 2016 | 150.10 | 150.92 | 149.26 | 149.73 | 315,139 | -0.67(-0.44%) |
Dec 27, 2016 | 149.92 | 150.89 | 149.57 | 150.39 | 290,338 | +0.37(+0.25%) |
Dec 23, 2016 | 150.02 | 150.02 | 150.02 | 0 | +0.22(+0.15%) | |
Dec 22, 2016 | 151.45 | 151.77 | 149.24 | 149.80 | 465,729 | -1.21(-0.80%) |
Dec 21, 2016 | 149.77 | 152.21 | 149.68 | 151.01 | 417,701 | +1.42(+0.95%) |
Dec 20, 2016 | 149.60 | 151.33 | 149.35 | 149.59 | 329,079 | -0.12(-0.08%) |
Dec 19, 2016 | 148.76 | 150.15 | 148.47 | 149.71 | 617,318 | +1.10(+0.74%) |
Dec 16, 2016 | 148.82 | 149.13 | 147.87 | 148.60 | 938,070 | +0.24(+0.16%) |
Dec 15, 2016 | 150.89 | 151.12 | 148.30 | 148.36 | 676,403 | -2.05(-1.36%) |
Dec 14, 2016 | 150.91 | 151.94 | 149.72 | 150.41 | 512,253 | +0.12(+0.08%) |
Dec 13, 2016 | 150.47 | 151.63 | 149.69 | 150.29 | 532,752 | +0.34(+0.23%) |
Dec 12, 2016 | 150.94 | 151.94 | 146.34 | 149.95 | 825,904 | -1.57(-1.04%) |
Dec 09, 2016 | 153.10 | 153.65 | 150.40 | 151.52 | 541,521 | -0.89(-0.58%) |
Dec 08, 2016 | 155.38 | 156.20 | 151.60 | 152.41 | 811,182 | -2.95(-1.90%) |
Dec 07, 2016 | 156.35 | 156.95 | 154.25 | 155.37 | 880,261 | -1.27(-0.81%) |
Dec 06, 2016 | 154.66 | 156.68 | 154.55 | 156.64 | 411,785 | +2.59(+1.68%) |
Dec 05, 2016 | 156.30 | 156.75 | 153.76 | 154.04 | 720,515 | -1.58(-1.02%) |
Dec 02, 2016 | 155.55 | 156.75 | 154.75 | 155.63 | 401,361 | -0.65(-0.42%) |
Dec 01, 2016 | 155.98 | 156.59 | 153.27 | 156.28 | 526,423 | +0.61(+0.39%) |
Nov 30, 2016 | 158.32 | 158.34 | 155.53 | 155.66 | 655,038 | -2.62(-1.66%) |
Nov 29, 2016 | 157.37 | 158.85 | 156.36 | 158.29 | 429,916 | +0.77(+0.49%) |
Nov 28, 2016 | 159.02 | 159.23 | 157.09 | 157.52 | 423,932 | -2.06(-1.29%) |
Nov 25, 2016 | 157.97 | 159.91 | 157.56 | 159.57 | 298,677 | +1.58(+1.00%) |
Nov 23, 2016 | 158.00 | 158.00 | 158.00 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.42 | 156.15 | 153.82 | 156.06 | 471,061 | +1.86(+1.21%) |
Nov 21, 2016 | 152.59 | 154.32 | 152.59 | 154.20 | 549,014 | +1.99(+1.31%) |
Nov 18, 2016 | 150.38 | 152.41 | 150.14 | 152.21 | 553,817 | +2.54(+1.70%) |
Nov 17, 2016 | 149.69 | 150.53 | 148.58 | 149.67 | 649,038 | +0.00(+0.00%) |
Nov 16, 2016 | 149.15 | 151.41 | 148.35 | 149.67 | 603,079 | +0.21(+0.14%) |
Nov 15, 2016 | 145.72 | 149.65 | 145.08 | 149.46 | 944,090 | +3.86(+2.65%) |
Nov 14, 2016 | 148.49 | 149.35 | 142.27 | 145.59 | 1,203,573 | -2.27(-1.54%) |
Nov 11, 2016 | 149.45 | 150.93 | 146.42 | 147.87 | 1,088,271 | -1.38(-0.92%) |
Nov 10, 2016 | 158.88 | 158.88 | 148.23 | 149.25 | 2,322,648 | -8.57(-5.43%) |
Nov 09, 2016 | 155.03 | 158.76 | 154.99 | 157.81 | 570,915 | +1.36(+0.87%) |
Nov 08, 2016 | 156.12 | 156.83 | 154.93 | 156.45 | 400,009 | +0.63(+0.40%) |
Nov 07, 2016 | 156.16 | 156.99 | 155.15 | 155.82 | 473,619 | +1.34(+0.87%) |
Nov 04, 2016 | 153.35 | 154.83 | 153.28 | 154.48 | 642,944 | +0.55(+0.36%) |
Nov 03, 2016 | 154.77 | 155.56 | 153.78 | 153.93 | 547,202 | -1.00(-0.65%) |
Nov 02, 2016 | 155.03 | 156.06 | 154.77 | 154.93 | 546,069 | -0.29(-0.18%) |