Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 158.48 | 161.52 | 158.48 | 161.49 | 220,875 | +2.10(+1.32%) |
Jan 30, 2017 | 158.74 | 159.47 | 156.73 | 159.39 | 184,748 | -0.62(-0.38%) |
Jan 27, 2017 | 158.91 | 160.21 | 158.06 | 160.00 | 234,508 | +1.49(+0.94%) |
Jan 26, 2017 | 159.75 | 159.75 | 158.15 | 158.51 | 205,725 | -1.80(-1.12%) |
Jan 25, 2017 | 158.48 | 160.65 | 158.48 | 160.31 | 218,623 | +1.91(+1.20%) |
Jan 24, 2017 | 157.58 | 159.03 | 157.58 | 158.41 | 305,283 | +0.78(+0.49%) |
Jan 23, 2017 | 158.72 | 159.97 | 156.93 | 157.63 | 210,265 | -1.62(-1.02%) |
Jan 20, 2017 | 159.85 | 161.19 | 158.77 | 159.25 | 239,367 | -0.61(-0.38%) |
Jan 19, 2017 | 160.36 | 160.75 | 158.66 | 159.85 | 224,061 | -0.38(-0.23%) |
Jan 18, 2017 | 161.70 | 162.11 | 159.32 | 160.23 | 276,888 | -0.71(-0.44%) |
Jan 17, 2017 | 161.04 | 162.83 | 160.64 | 160.94 | 434,696 | -2.13(-1.30%) |
Jan 13, 2017 | 163.07 | 163.07 | 163.07 | 0 | +1.63(+1.01%) | |
Jan 12, 2017 | 160.30 | 161.55 | 159.63 | 161.44 | 262,784 | -0.30(-0.18%) |
Jan 11, 2017 | 160.96 | 163.45 | 160.84 | 161.74 | 344,103 | +0.10(+0.06%) |
Jan 10, 2017 | 158.70 | 162.59 | 158.70 | 161.63 | 396,376 | +2.80(+1.76%) |
Jan 09, 2017 | 158.77 | 159.96 | 157.69 | 158.83 | 207,514 | -0.34(-0.21%) |
Jan 06, 2017 | 159.63 | 160.45 | 157.53 | 159.17 | 586,087 | +3.14(+2.01%) |
Jan 05, 2017 | 156.79 | 157.71 | 155.56 | 156.03 | 281,699 | -0.76(-0.49%) |
Jan 04, 2017 | 153.74 | 157.00 | 153.70 | 156.79 | 339,329 | +3.84(+2.51%) |
Jan 03, 2017 | 155.32 | 155.32 | 151.93 | 152.95 | 471,102 | -2.20(-1.42%) |
Dec 30, 2016 | 155.15 | 155.15 | 155.15 | 0 | -0.41(-0.27%) | |
Dec 29, 2016 | 154.25 | 156.42 | 153.56 | 155.57 | 222,444 | +1.53(+0.99%) |
Dec 28, 2016 | 155.53 | 156.36 | 153.39 | 154.04 | 293,274 | -1.48(-0.95%) |
Dec 27, 2016 | 155.93 | 156.76 | 155.07 | 155.52 | 189,262 | +0.10(+0.06%) |
Dec 23, 2016 | 155.42 | 155.42 | 155.42 | 0 | +1.63(+1.06%) | |
Dec 22, 2016 | 154.59 | 155.55 | 153.54 | 153.80 | 257,064 | -0.62(-0.40%) |
Dec 21, 2016 | 154.02 | 155.88 | 153.09 | 154.42 | 307,353 | +0.80(+0.52%) |
Dec 20, 2016 | 153.65 | 155.65 | 153.28 | 153.62 | 424,290 | -0.54(-0.35%) |
Dec 19, 2016 | 151.50 | 154.52 | 151.50 | 154.16 | 450,746 | +2.72(+1.80%) |
Dec 16, 2016 | 151.22 | 153.36 | 149.68 | 151.44 | 633,436 | +1.08(+0.72%) |
Dec 15, 2016 | 151.34 | 151.34 | 149.01 | 150.36 | 318,800 | -0.43(-0.29%) |
Dec 14, 2016 | 150.72 | 151.97 | 149.49 | 150.79 | 451,458 | +0.29(+0.19%) |
Dec 13, 2016 | 153.46 | 154.29 | 150.33 | 150.50 | 591,546 | -2.05(-1.34%) |
Dec 12, 2016 | 148.97 | 152.69 | 148.58 | 152.55 | 504,520 | +2.33(+1.55%) |
Dec 09, 2016 | 150.55 | 151.79 | 149.05 | 150.22 | 272,478 | -0.56(-0.37%) |
Dec 08, 2016 | 148.71 | 151.62 | 148.71 | 150.78 | 373,397 | +2.10(+1.41%) |
Dec 07, 2016 | 147.18 | 148.71 | 145.59 | 148.68 | 496,094 | +0.99(+0.67%) |
Dec 06, 2016 | 149.22 | 151.43 | 146.02 | 147.69 | 515,324 | -0.78(-0.53%) |
Dec 05, 2016 | 147.41 | 148.60 | 146.90 | 148.47 | 506,717 | +1.62(+1.10%) |
Dec 02, 2016 | 139.60 | 149.32 | 139.60 | 146.85 | 1,483,108 | +6.26(+4.45%) |
Dec 01, 2016 | 142.33 | 142.60 | 137.65 | 140.60 | 682,526 | -1.83(-1.28%) |
Nov 30, 2016 | 143.43 | 144.32 | 141.00 | 142.43 | 2,115,043 | -1.65(-1.14%) |
Nov 29, 2016 | 144.38 | 146.21 | 143.44 | 144.07 | 495,728 | -0.43(-0.30%) |
Nov 28, 2016 | 146.41 | 147.86 | 144.37 | 144.50 | 464,425 | -2.98(-2.02%) |
Nov 25, 2016 | 147.35 | 149.17 | 146.06 | 147.49 | 223,152 | +1.82(+1.25%) |
Nov 23, 2016 | 145.67 | 145.67 | 145.67 | 0 | +1.42(+0.98%) | |
Nov 22, 2016 | 144.48 | 144.49 | 140.59 | 144.25 | 429,644 | -0.53(-0.37%) |
Nov 21, 2016 | 145.62 | 146.41 | 143.85 | 144.78 | 435,989 | -0.66(-0.45%) |
Nov 18, 2016 | 142.84 | 145.81 | 142.74 | 145.44 | 576,163 | +2.58(+1.81%) |
Nov 17, 2016 | 143.64 | 144.30 | 141.57 | 142.86 | 361,254 | -1.41(-0.97%) |
Nov 16, 2016 | 141.57 | 144.35 | 140.88 | 144.26 | 457,401 | +1.78(+1.25%) |
Nov 15, 2016 | 138.01 | 142.81 | 137.09 | 142.48 | 628,524 | +5.70(+4.17%) |
Nov 14, 2016 | 137.69 | 138.85 | 136.64 | 136.78 | 478,901 | -0.96(-0.70%) |
Nov 11, 2016 | 137.75 | 138.16 | 136.15 | 137.75 | 584,022 | +0.08(+0.06%) |
Nov 10, 2016 | 141.48 | 142.38 | 137.56 | 137.67 | 389,518 | -2.48(-1.77%) |
Nov 09, 2016 | 137.45 | 140.39 | 135.35 | 140.15 | 353,006 | +0.87(+0.63%) |
Nov 08, 2016 | 139.99 | 140.45 | 138.26 | 139.28 | 363,558 | -1.27(-0.90%) |
Nov 07, 2016 | 138.93 | 140.66 | 137.60 | 140.55 | 463,319 | +3.26(+2.37%) |
Nov 04, 2016 | 136.76 | 138.30 | 136.41 | 137.29 | 381,563 | +0.91(+0.67%) |
Nov 03, 2016 | 136.07 | 137.66 | 136.07 | 136.38 | 427,135 | +0.80(+0.59%) |
Nov 02, 2016 | 134.99 | 137.27 | 133.90 | 135.58 | 425,127 | +1.19(+0.89%) |