Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 158.24 | 161.26 | 158.24 | 161.24 | 221,220 | +2.10(+1.32%) |
Jan 30, 2017 | 158.49 | 159.22 | 156.49 | 159.14 | 185,036 | -0.62(-0.38%) |
Jan 27, 2017 | 158.66 | 159.96 | 157.81 | 159.76 | 234,874 | +1.49(+0.94%) |
Jan 26, 2017 | 159.51 | 159.51 | 157.90 | 158.27 | 206,046 | -1.80(-1.12%) |
Jan 25, 2017 | 158.24 | 160.40 | 158.24 | 160.06 | 218,964 | +1.90(+1.20%) |
Jan 24, 2017 | 157.33 | 158.78 | 157.33 | 158.16 | 305,759 | +0.78(+0.49%) |
Jan 23, 2017 | 158.47 | 159.72 | 156.68 | 157.38 | 210,593 | -1.62(-1.02%) |
Jan 20, 2017 | 159.60 | 160.94 | 158.53 | 159.00 | 239,741 | -0.60(-0.38%) |
Jan 19, 2017 | 160.11 | 160.50 | 158.41 | 159.60 | 224,410 | -0.38(-0.23%) |
Jan 18, 2017 | 161.45 | 161.86 | 159.07 | 159.98 | 277,319 | -0.71(-0.44%) |
Jan 17, 2017 | 160.78 | 162.57 | 160.38 | 160.69 | 435,374 | -2.12(-1.30%) |
Jan 13, 2017 | 162.81 | 162.81 | 162.81 | 0 | +1.62(+1.01%) | |
Jan 12, 2017 | 160.05 | 161.29 | 159.38 | 161.19 | 263,194 | -0.30(-0.18%) |
Jan 11, 2017 | 160.71 | 163.20 | 160.59 | 161.49 | 344,640 | +0.11(+0.07%) |
Jan 10, 2017 | 158.45 | 162.33 | 158.45 | 161.38 | 396,994 | +2.80(+1.76%) |
Jan 09, 2017 | 158.53 | 159.71 | 157.45 | 158.58 | 207,838 | -0.34(-0.21%) |
Jan 06, 2017 | 159.38 | 160.20 | 157.29 | 158.92 | 587,001 | +3.13(+2.01%) |
Jan 05, 2017 | 156.55 | 157.46 | 155.31 | 155.79 | 282,138 | -0.76(-0.49%) |
Jan 04, 2017 | 153.50 | 156.76 | 153.46 | 156.55 | 339,859 | +3.84(+2.51%) |
Jan 03, 2017 | 155.07 | 155.07 | 151.69 | 152.71 | 471,837 | -2.20(-1.42%) |
Dec 30, 2016 | 154.91 | 154.91 | 154.91 | 0 | -0.41(-0.27%) | |
Dec 29, 2016 | 154.01 | 156.18 | 153.32 | 155.32 | 222,791 | +1.53(+0.99%) |
Dec 28, 2016 | 155.29 | 156.12 | 153.15 | 153.80 | 293,732 | -1.48(-0.95%) |
Dec 27, 2016 | 155.69 | 156.52 | 154.82 | 155.28 | 189,557 | +0.10(+0.06%) |
Dec 23, 2016 | 155.18 | 155.18 | 155.18 | 0 | +1.62(+1.06%) | |
Dec 22, 2016 | 154.35 | 155.31 | 153.31 | 153.56 | 257,465 | -0.62(-0.41%) |
Dec 21, 2016 | 153.78 | 155.63 | 152.85 | 154.18 | 307,833 | +0.80(+0.52%) |
Dec 20, 2016 | 153.41 | 155.41 | 153.05 | 153.38 | 424,952 | -0.54(-0.35%) |
Dec 19, 2016 | 151.27 | 154.28 | 151.27 | 153.92 | 451,450 | +2.72(+1.80%) |
Dec 16, 2016 | 150.98 | 153.12 | 149.45 | 151.20 | 634,424 | +1.08(+0.72%) |
Dec 15, 2016 | 151.10 | 151.10 | 148.78 | 150.12 | 319,298 | -0.43(-0.29%) |
Dec 14, 2016 | 150.48 | 151.73 | 149.26 | 150.56 | 452,162 | +0.29(+0.19%) |
Dec 13, 2016 | 153.22 | 154.05 | 150.10 | 150.27 | 592,469 | -2.05(-1.34%) |
Dec 12, 2016 | 148.74 | 152.45 | 148.35 | 152.32 | 505,307 | +2.33(+1.55%) |
Dec 09, 2016 | 150.32 | 151.56 | 148.82 | 149.99 | 272,903 | -0.56(-0.37%) |
Dec 08, 2016 | 148.48 | 151.38 | 148.48 | 150.55 | 373,979 | +2.09(+1.41%) |
Dec 07, 2016 | 146.95 | 148.48 | 145.37 | 148.45 | 496,868 | +0.99(+0.67%) |
Dec 06, 2016 | 148.99 | 151.19 | 145.79 | 147.46 | 516,127 | -0.78(-0.53%) |
Dec 05, 2016 | 147.18 | 148.37 | 146.67 | 148.24 | 507,508 | +1.62(+1.10%) |
Dec 02, 2016 | 139.39 | 149.09 | 139.39 | 146.62 | 1,485,422 | +6.25(+4.45%) |
Dec 01, 2016 | 142.11 | 142.38 | 137.44 | 140.38 | 683,590 | -1.83(-1.28%) |
Nov 30, 2016 | 143.20 | 144.10 | 140.78 | 142.20 | 2,118,342 | -1.64(-1.14%) |
Nov 29, 2016 | 144.16 | 145.98 | 143.21 | 143.85 | 496,502 | -0.43(-0.30%) |
Nov 28, 2016 | 146.18 | 147.63 | 144.15 | 144.28 | 465,150 | -2.98(-2.02%) |
Nov 25, 2016 | 147.12 | 148.94 | 145.83 | 147.26 | 223,500 | +1.82(+1.25%) |
Nov 23, 2016 | 145.44 | 145.44 | 145.44 | 0 | +1.41(+0.98%) | |
Nov 22, 2016 | 144.25 | 144.26 | 140.37 | 144.03 | 430,314 | -0.53(-0.37%) |
Nov 21, 2016 | 145.40 | 146.18 | 143.63 | 144.56 | 436,669 | -0.65(-0.45%) |
Nov 18, 2016 | 142.62 | 145.59 | 142.52 | 145.21 | 577,061 | +2.58(+1.81%) |
Nov 17, 2016 | 143.41 | 144.08 | 141.35 | 142.64 | 361,818 | -1.40(-0.97%) |
Nov 16, 2016 | 141.35 | 144.13 | 140.66 | 144.04 | 458,115 | +1.78(+1.25%) |
Nov 15, 2016 | 137.79 | 142.59 | 136.88 | 142.26 | 629,505 | +5.69(+4.17%) |
Nov 14, 2016 | 137.47 | 138.64 | 136.43 | 136.57 | 479,648 | -0.96(-0.70%) |
Nov 11, 2016 | 137.53 | 137.94 | 135.94 | 137.53 | 584,933 | +0.08(+0.06%) |
Nov 10, 2016 | 141.26 | 142.16 | 137.35 | 137.45 | 390,126 | -2.48(-1.77%) |
Nov 09, 2016 | 137.24 | 140.17 | 135.14 | 139.94 | 353,557 | +0.87(+0.63%) |
Nov 08, 2016 | 139.77 | 140.23 | 138.04 | 139.06 | 364,126 | -1.27(-0.90%) |
Nov 07, 2016 | 138.72 | 140.44 | 137.38 | 140.33 | 464,041 | +3.25(+2.37%) |
Nov 04, 2016 | 136.55 | 138.08 | 136.19 | 137.08 | 382,158 | +0.91(+0.67%) |
Nov 03, 2016 | 135.86 | 137.44 | 135.86 | 136.16 | 427,801 | +0.80(+0.59%) |
Nov 02, 2016 | 134.78 | 137.06 | 133.69 | 135.37 | 425,790 | +1.19(+0.89%) |