Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 158.25 | 161.27 | 158.25 | 161.25 | 221,209 | +2.10(+1.32%) |
Jan 30, 2017 | 158.50 | 159.23 | 156.50 | 159.15 | 185,027 | -0.62(-0.38%) |
Jan 27, 2017 | 158.67 | 159.97 | 157.82 | 159.76 | 234,863 | +1.49(+0.94%) |
Jan 26, 2017 | 159.51 | 159.51 | 157.91 | 158.27 | 206,036 | -1.80(-1.12%) |
Jan 25, 2017 | 158.25 | 160.41 | 158.25 | 160.07 | 218,953 | +1.90(+1.20%) |
Jan 24, 2017 | 157.34 | 158.79 | 157.34 | 158.17 | 305,744 | +0.78(+0.49%) |
Jan 23, 2017 | 158.48 | 159.73 | 156.69 | 157.39 | 210,583 | -1.62(-1.02%) |
Jan 20, 2017 | 159.61 | 160.95 | 158.53 | 159.00 | 239,729 | -0.61(-0.38%) |
Jan 19, 2017 | 160.12 | 160.50 | 158.42 | 159.61 | 224,399 | -0.38(-0.23%) |
Jan 18, 2017 | 161.46 | 161.87 | 159.08 | 159.99 | 277,306 | -0.71(-0.44%) |
Jan 17, 2017 | 160.79 | 162.58 | 160.39 | 160.70 | 435,353 | -2.12(-1.30%) |
Jan 13, 2017 | 162.82 | 162.82 | 162.82 | 0 | +1.62(+1.01%) | |
Jan 12, 2017 | 160.06 | 161.30 | 159.39 | 161.20 | 263,180 | -0.30(-0.18%) |
Jan 11, 2017 | 160.72 | 163.21 | 160.60 | 161.50 | 344,622 | +0.11(+0.07%) |
Jan 10, 2017 | 158.46 | 162.34 | 158.46 | 161.39 | 396,975 | +2.80(+1.76%) |
Jan 09, 2017 | 158.53 | 159.72 | 157.46 | 158.59 | 207,827 | -0.34(-0.21%) |
Jan 06, 2017 | 159.39 | 160.21 | 157.29 | 158.93 | 586,972 | +3.13(+2.01%) |
Jan 05, 2017 | 156.55 | 157.47 | 155.32 | 155.79 | 282,124 | -0.76(-0.48%) |
Jan 04, 2017 | 153.51 | 156.76 | 153.47 | 156.55 | 339,842 | +3.84(+2.51%) |
Jan 03, 2017 | 155.08 | 155.08 | 151.70 | 152.72 | 471,813 | -2.20(-1.42%) |
Dec 30, 2016 | 154.92 | 154.92 | 154.92 | 0 | -0.41(-0.27%) | |
Dec 29, 2016 | 154.01 | 156.18 | 153.33 | 155.33 | 222,780 | +1.53(+0.99%) |
Dec 28, 2016 | 155.29 | 156.13 | 153.16 | 153.80 | 293,717 | -1.48(-0.95%) |
Dec 27, 2016 | 155.70 | 156.53 | 154.83 | 155.28 | 189,547 | +0.10(+0.06%) |
Dec 23, 2016 | 155.19 | 155.19 | 155.19 | 0 | +1.62(+1.06%) | |
Dec 22, 2016 | 154.36 | 155.31 | 153.31 | 153.56 | 257,452 | -0.62(-0.40%) |
Dec 21, 2016 | 153.78 | 155.64 | 152.86 | 154.19 | 307,817 | +0.80(+0.52%) |
Dec 20, 2016 | 153.42 | 155.42 | 153.05 | 153.39 | 424,931 | -0.54(-0.35%) |
Dec 19, 2016 | 151.28 | 154.28 | 151.28 | 153.93 | 451,427 | +2.72(+1.80%) |
Dec 16, 2016 | 150.99 | 153.13 | 149.46 | 151.21 | 634,392 | +1.08(+0.72%) |
Dec 15, 2016 | 151.11 | 151.11 | 148.79 | 150.13 | 319,282 | -0.43(-0.29%) |
Dec 14, 2016 | 150.49 | 151.74 | 149.27 | 150.56 | 452,140 | +0.29(+0.19%) |
Dec 13, 2016 | 153.23 | 154.05 | 150.11 | 150.28 | 592,439 | -2.05(-1.34%) |
Dec 12, 2016 | 148.75 | 152.46 | 148.36 | 152.32 | 505,281 | +2.33(+1.55%) |
Dec 09, 2016 | 150.32 | 151.56 | 148.82 | 150.00 | 272,890 | -0.56(-0.37%) |
Dec 08, 2016 | 148.49 | 151.39 | 148.49 | 150.56 | 373,961 | +2.10(+1.41%) |
Dec 07, 2016 | 146.96 | 148.49 | 145.37 | 148.46 | 496,843 | +0.99(+0.67%) |
Dec 06, 2016 | 149.00 | 151.20 | 145.80 | 147.47 | 516,102 | -0.78(-0.52%) |
Dec 05, 2016 | 147.19 | 148.37 | 146.68 | 148.25 | 507,482 | +1.62(+1.10%) |
Dec 02, 2016 | 139.39 | 149.09 | 139.39 | 146.63 | 1,485,348 | +6.25(+4.45%) |
Dec 01, 2016 | 142.11 | 142.38 | 137.44 | 140.38 | 683,556 | -1.83(-1.28%) |
Nov 30, 2016 | 143.21 | 144.10 | 140.79 | 142.21 | 2,118,237 | -1.64(-1.14%) |
Nov 29, 2016 | 144.16 | 145.99 | 143.22 | 143.85 | 496,477 | -0.43(-0.30%) |
Nov 28, 2016 | 146.19 | 147.64 | 144.15 | 144.29 | 465,127 | -2.98(-2.02%) |
Nov 25, 2016 | 147.13 | 148.95 | 145.83 | 147.27 | 223,489 | +1.82(+1.25%) |
Nov 23, 2016 | 145.45 | 145.45 | 145.45 | 0 | +1.41(+0.98%) | |
Nov 22, 2016 | 144.26 | 144.27 | 140.37 | 144.04 | 430,293 | -0.53(-0.37%) |
Nov 21, 2016 | 145.40 | 146.19 | 143.63 | 144.57 | 436,648 | -0.65(-0.45%) |
Nov 18, 2016 | 142.62 | 145.59 | 142.53 | 145.22 | 577,033 | +2.58(+1.81%) |
Nov 17, 2016 | 143.42 | 144.09 | 141.35 | 142.64 | 361,800 | -1.40(-0.97%) |
Nov 16, 2016 | 141.35 | 144.13 | 140.67 | 144.05 | 458,092 | +1.78(+1.25%) |
Nov 15, 2016 | 137.80 | 142.59 | 136.88 | 142.27 | 629,473 | +5.69(+4.17%) |
Nov 14, 2016 | 137.48 | 138.64 | 136.43 | 136.58 | 479,624 | -0.96(-0.70%) |
Nov 11, 2016 | 137.54 | 137.95 | 135.94 | 137.54 | 584,904 | +0.08(+0.06%) |
Nov 10, 2016 | 141.27 | 142.16 | 137.36 | 137.46 | 390,106 | -2.48(-1.77%) |
Nov 09, 2016 | 137.25 | 140.18 | 135.15 | 139.94 | 353,539 | +0.87(+0.63%) |
Nov 08, 2016 | 139.78 | 140.24 | 138.05 | 139.07 | 364,107 | -1.27(-0.90%) |
Nov 07, 2016 | 138.72 | 140.45 | 137.39 | 140.34 | 464,018 | +3.25(+2.37%) |
Nov 04, 2016 | 136.56 | 138.09 | 136.20 | 137.08 | 382,139 | +0.91(+0.67%) |
Nov 03, 2016 | 135.87 | 137.45 | 135.87 | 136.17 | 427,780 | +0.80(+0.59%) |
Nov 02, 2016 | 134.78 | 137.06 | 133.70 | 135.38 | 425,769 | +1.19(+0.89%) |