Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 168.94 | 170.25 | 166.32 | 170.03 | 301,694 | +1.18(+0.70%) |
Jan 30, 2017 | 168.45 | 168.90 | 166.13 | 168.85 | 260,506 | +0.95(+0.56%) |
Jan 27, 2017 | 170.01 | 171.16 | 167.74 | 167.90 | 489,591 | -2.43(-1.43%) |
Jan 26, 2017 | 169.00 | 170.36 | 167.22 | 170.33 | 330,169 | +1.38(+0.82%) |
Jan 25, 2017 | 171.30 | 171.52 | 168.62 | 168.95 | 434,807 | -1.79(-1.05%) |
Jan 24, 2017 | 169.24 | 171.27 | 168.40 | 170.73 | 370,311 | +1.07(+0.63%) |
Jan 23, 2017 | 172.04 | 172.44 | 168.82 | 169.66 | 448,227 | -1.90(-1.11%) |
Jan 20, 2017 | 171.55 | 172.07 | 170.62 | 171.57 | 548,586 | +0.78(+0.46%) |
Jan 19, 2017 | 168.70 | 171.09 | 168.31 | 170.79 | 500,865 | +3.40(+2.03%) |
Jan 18, 2017 | 166.34 | 167.95 | 165.60 | 167.38 | 329,884 | +1.17(+0.70%) |
Jan 17, 2017 | 168.31 | 168.31 | 165.04 | 166.22 | 388,367 | -1.73(-1.03%) |
Jan 13, 2017 | 167.95 | 167.95 | 167.95 | 0 | +0.45(+0.27%) | |
Jan 12, 2017 | 169.87 | 170.66 | 167.03 | 167.50 | 624,379 | +0.64(+0.38%) |
Jan 11, 2017 | 167.78 | 168.24 | 165.24 | 166.86 | 456,135 | -0.84(-0.50%) |
Jan 10, 2017 | 167.66 | 169.49 | 166.42 | 167.70 | 509,513 | +0.75(+0.45%) |
Jan 09, 2017 | 169.98 | 170.21 | 166.81 | 166.96 | 458,351 | -2.72(-1.60%) |
Jan 06, 2017 | 171.82 | 171.91 | 168.56 | 169.67 | 548,440 | -1.81(-1.05%) |
Jan 05, 2017 | 168.41 | 172.94 | 167.60 | 171.48 | 970,462 | +3.28(+1.95%) |
Jan 04, 2017 | 166.56 | 168.28 | 165.99 | 168.20 | 682,715 | +2.47(+1.49%) |
Jan 03, 2017 | 162.18 | 165.83 | 162.01 | 165.73 | 431,918 | +4.26(+2.64%) |
Dec 30, 2016 | 161.47 | 161.47 | 161.47 | 0 | -0.40(-0.25%) | |
Dec 29, 2016 | 161.39 | 163.22 | 161.21 | 161.87 | 227,582 | +0.47(+0.29%) |
Dec 28, 2016 | 162.74 | 162.84 | 160.89 | 161.40 | 300,193 | -1.17(-0.72%) |
Dec 27, 2016 | 164.96 | 165.36 | 161.00 | 162.57 | 505,395 | -1.37(-0.83%) |
Dec 23, 2016 | 163.94 | 163.94 | 163.94 | 0 | -0.78(-0.47%) | |
Dec 22, 2016 | 162.78 | 165.83 | 162.54 | 164.72 | 400,504 | +2.67(+1.65%) |
Dec 21, 2016 | 165.05 | 165.26 | 161.39 | 162.05 | 504,381 | -2.73(-1.65%) |
Dec 20, 2016 | 160.88 | 164.98 | 160.88 | 164.77 | 501,653 | +3.29(+2.04%) |
Dec 19, 2016 | 160.94 | 162.84 | 160.31 | 161.49 | 552,799 | +1.59(+0.99%) |
Dec 16, 2016 | 157.45 | 160.82 | 157.45 | 159.90 | 1,061,442 | +2.38(+1.51%) |
Dec 15, 2016 | 153.90 | 158.13 | 153.64 | 157.52 | 428,602 | +3.03(+1.96%) |
Dec 14, 2016 | 154.94 | 156.71 | 154.26 | 154.49 | 392,466 | -0.27(-0.18%) |
Dec 13, 2016 | 157.09 | 157.79 | 153.76 | 154.76 | 537,922 | -1.46(-0.93%) |
Dec 12, 2016 | 157.21 | 157.57 | 152.60 | 156.22 | 753,936 | -2.89(-1.82%) |
Dec 09, 2016 | 158.28 | 159.85 | 157.61 | 159.11 | 441,461 | +0.26(+0.17%) |
Dec 08, 2016 | 161.37 | 162.16 | 158.64 | 158.85 | 470,238 | -2.40(-1.49%) |
Dec 07, 2016 | 161.63 | 162.62 | 160.83 | 161.25 | 659,757 | +0.06(+0.04%) |
Dec 06, 2016 | 159.93 | 162.27 | 158.48 | 161.19 | 625,460 | +0.50(+0.31%) |
Dec 05, 2016 | 159.93 | 161.93 | 158.78 | 160.69 | 533,504 | +2.15(+1.35%) |
Dec 02, 2016 | 157.16 | 160.64 | 157.07 | 158.54 | 669,025 | +1.37(+0.87%) |
Dec 01, 2016 | 156.84 | 158.84 | 154.70 | 157.17 | 652,354 | +0.46(+0.30%) |
Nov 30, 2016 | 159.15 | 160.20 | 155.22 | 156.71 | 2,821,566 | -1.57(-0.99%) |
Nov 29, 2016 | 157.79 | 159.27 | 156.93 | 158.28 | 526,853 | +0.46(+0.29%) |
Nov 28, 2016 | 158.28 | 158.37 | 156.29 | 157.81 | 594,116 | -0.68(-0.43%) |
Nov 25, 2016 | 157.08 | 158.50 | 156.05 | 158.50 | 263,372 | +2.70(+1.73%) |
Nov 23, 2016 | 155.80 | 155.80 | 155.80 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 154.58 | 157.24 | 154.46 | 156.85 | 474,055 | +2.91(+1.89%) |
Nov 21, 2016 | 154.76 | 155.26 | 152.84 | 153.94 | 637,363 | +0.07(+0.05%) |
Nov 18, 2016 | 154.01 | 154.74 | 152.98 | 153.87 | 529,964 | -0.69(-0.45%) |
Nov 17, 2016 | 152.99 | 155.51 | 151.55 | 154.56 | 694,293 | +2.21(+1.45%) |
Nov 16, 2016 | 149.65 | 152.78 | 148.65 | 152.35 | 667,235 | +2.74(+1.83%) |
Nov 15, 2016 | 155.87 | 155.87 | 149.31 | 149.61 | 776,416 | -4.98(-3.22%) |
Nov 14, 2016 | 156.38 | 156.38 | 152.10 | 154.59 | 578,055 | +2.04(+1.34%) |
Nov 11, 2016 | 151.58 | 153.03 | 148.41 | 152.55 | 545,952 | +1.49(+0.99%) |
Nov 10, 2016 | 148.03 | 151.48 | 147.18 | 151.06 | 686,459 | +4.64(+3.17%) |
Nov 09, 2016 | 134.21 | 147.69 | 134.19 | 146.41 | 1,265,793 | +15.00(+11.41%) |
Nov 08, 2016 | 129.27 | 132.18 | 128.01 | 131.41 | 544,517 | +1.29(+0.99%) |
Nov 07, 2016 | 129.24 | 130.65 | 129.12 | 130.12 | 592,384 | +1.91(+1.49%) |
Nov 04, 2016 | 130.07 | 130.66 | 128.18 | 128.21 | 585,407 | -1.74(-1.34%) |
Nov 03, 2016 | 135.42 | 136.39 | 129.72 | 129.95 | 935,484 | -9.81(-7.02%) |
Nov 02, 2016 | 142.01 | 142.88 | 139.65 | 139.76 | 431,763 | -1.40(-0.99%) |