Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 139.62 | 140.92 | 139.50 | 140.88 | 2,090,547 | +0.60(+0.43%) |
Jan 30, 2017 | 139.23 | 140.31 | 138.00 | 140.28 | 2,499,220 | +1.02(+0.73%) |
Jan 27, 2017 | 141.40 | 141.42 | 138.09 | 139.25 | 2,724,551 | -1.73(-1.22%) |
Jan 26, 2017 | 141.21 | 141.30 | 140.41 | 140.98 | 1,374,161 | -0.06(-0.04%) |
Jan 25, 2017 | 141.09 | 141.57 | 140.84 | 141.04 | 1,512,037 | +0.40(+0.29%) |
Jan 24, 2017 | 140.26 | 140.77 | 140.03 | 140.64 | 1,568,260 | +0.57(+0.40%) |
Jan 23, 2017 | 140.96 | 141.22 | 139.35 | 140.07 | 1,654,395 | -1.06(-0.75%) |
Jan 20, 2017 | 141.26 | 141.58 | 140.26 | 141.13 | 2,207,812 | +0.46(+0.33%) |
Jan 19, 2017 | 141.08 | 141.61 | 140.54 | 140.66 | 2,304,939 | -0.49(-0.35%) |
Jan 18, 2017 | 140.62 | 141.25 | 139.71 | 141.15 | 2,134,979 | +0.39(+0.28%) |
Jan 17, 2017 | 139.07 | 141.14 | 138.92 | 140.76 | 2,828,508 | +1.68(+1.21%) |
Jan 13, 2017 | 139.08 | 139.08 | 139.08 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.64 | 139.17 | 138.06 | 139.09 | 1,510,058 | +0.28(+0.20%) |
Jan 11, 2017 | 138.75 | 139.53 | 137.78 | 138.81 | 1,604,060 | -0.10(-0.07%) |
Jan 10, 2017 | 137.98 | 139.56 | 137.92 | 138.91 | 1,719,893 | +0.59(+0.43%) |
Jan 09, 2017 | 139.49 | 139.62 | 138.10 | 138.32 | 2,698,066 | -1.60(-1.14%) |
Jan 06, 2017 | 139.78 | 140.02 | 138.46 | 139.92 | 2,522,723 | -0.07(-0.05%) |
Jan 05, 2017 | 138.30 | 140.36 | 138.03 | 139.99 | 3,352,707 | +2.71(+1.97%) |
Jan 04, 2017 | 137.31 | 137.91 | 136.57 | 137.28 | 2,515,194 | +0.03(+0.02%) |
Jan 03, 2017 | 138.04 | 138.34 | 136.20 | 137.25 | 2,443,053 | -0.33(-0.24%) |
Dec 30, 2016 | 137.58 | 137.58 | 137.58 | 0 | -0.88(-0.63%) | |
Dec 29, 2016 | 138.04 | 138.72 | 138.04 | 138.46 | 998,755 | +0.10(+0.07%) |
Dec 28, 2016 | 139.22 | 139.93 | 137.96 | 138.35 | 1,490,424 | -0.89(-0.64%) |
Dec 27, 2016 | 139.25 | 139.86 | 139.03 | 139.25 | 1,511,824 | -0.02(-0.02%) |
Dec 23, 2016 | 139.27 | 139.27 | 139.27 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.63 | 140.64 | 139.13 | 139.26 | 2,287,873 | -0.83(-0.59%) |
Dec 21, 2016 | 140.58 | 140.95 | 140.08 | 140.10 | 1,524,329 | -0.70(-0.50%) |
Dec 20, 2016 | 141.20 | 141.74 | 140.49 | 140.80 | 2,565,645 | +0.34(+0.24%) |
Dec 19, 2016 | 139.21 | 141.38 | 138.90 | 140.46 | 3,760,470 | +2.62(+1.90%) |
Dec 16, 2016 | 137.91 | 138.56 | 137.35 | 137.84 | 4,384,022 | +0.26(+0.19%) |
Dec 15, 2016 | 136.93 | 138.77 | 136.69 | 137.58 | 2,107,777 | +0.96(+0.70%) |
Dec 14, 2016 | 137.53 | 137.87 | 135.98 | 136.62 | 2,465,547 | -0.67(-0.49%) |
Dec 13, 2016 | 138.22 | 139.23 | 136.75 | 137.29 | 4,133,806 | -0.48(-0.35%) |
Dec 12, 2016 | 136.28 | 138.58 | 136.25 | 137.77 | 2,675,717 | +0.54(+0.39%) |
Dec 09, 2016 | 135.15 | 137.34 | 135.13 | 137.23 | 3,043,602 | +1.81(+1.34%) |
Dec 08, 2016 | 134.60 | 138.26 | 134.56 | 135.41 | 6,403,921 | +3.21(+2.43%) |
Dec 07, 2016 | 129.41 | 132.25 | 129.30 | 132.20 | 3,260,241 | +2.44(+1.88%) |
Dec 06, 2016 | 130.48 | 130.68 | 129.25 | 129.76 | 2,611,527 | -0.65(-0.50%) |
Dec 05, 2016 | 130.69 | 130.80 | 129.56 | 130.41 | 2,830,360 | -0.28(-0.21%) |
Dec 02, 2016 | 130.60 | 131.36 | 130.12 | 130.69 | 2,128,818 | +0.30(+0.23%) |
Dec 01, 2016 | 128.99 | 131.37 | 128.99 | 130.39 | 2,683,185 | +1.40(+1.09%) |
Nov 30, 2016 | 129.86 | 130.21 | 128.95 | 128.99 | 3,200,921 | -1.18(-0.90%) |
Nov 29, 2016 | 130.28 | 130.80 | 130.03 | 130.16 | 1,742,023 | +0.20(+0.15%) |
Nov 28, 2016 | 129.79 | 130.98 | 129.76 | 129.97 | 2,014,682 | -0.54(-0.42%) |
Nov 25, 2016 | 130.51 | 131.83 | 130.36 | 130.51 | 1,032,008 | +0.24(+0.19%) |
Nov 23, 2016 | 130.27 | 130.27 | 130.27 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.55 | 131.51 | 129.93 | 131.19 | 2,274,894 | +1.29(+0.99%) |
Nov 21, 2016 | 129.36 | 130.00 | 129.00 | 129.90 | 1,375,229 | +0.70(+0.54%) |
Nov 18, 2016 | 129.61 | 129.92 | 128.48 | 129.20 | 2,351,385 | -0.72(-0.56%) |
Nov 17, 2016 | 129.95 | 130.09 | 128.50 | 129.92 | 2,442,354 | -0.81(-0.62%) |
Nov 16, 2016 | 130.77 | 131.08 | 130.44 | 130.73 | 2,504,834 | +0.85(+0.65%) |
Nov 15, 2016 | 130.59 | 130.61 | 129.14 | 129.88 | 3,258,457 | -0.73(-0.56%) |
Nov 14, 2016 | 129.68 | 130.73 | 128.46 | 130.61 | 4,528,430 | +2.27(+1.77%) |
Nov 11, 2016 | 125.98 | 128.56 | 124.92 | 128.34 | 3,745,760 | +2.29(+1.81%) |
Nov 10, 2016 | 126.36 | 128.89 | 125.98 | 126.06 | 4,590,196 | -0.08(-0.06%) |
Nov 09, 2016 | 123.34 | 126.65 | 123.34 | 126.13 | 3,689,552 | +0.60(+0.48%) |
Nov 08, 2016 | 123.64 | 126.00 | 123.56 | 125.53 | 4,079,693 | +2.19(+1.78%) |
Nov 07, 2016 | 123.20 | 123.44 | 122.66 | 123.34 | 3,503,019 | +1.12(+0.91%) |
Nov 04, 2016 | 122.88 | 124.59 | 122.11 | 122.22 | 3,144,664 | -1.90(-1.53%) |
Nov 03, 2016 | 126.06 | 126.06 | 123.86 | 124.12 | 2,523,300 | -1.56(-1.24%) |
Nov 02, 2016 | 125.82 | 126.61 | 125.56 | 125.69 | 2,630,249 | +0.05(+0.04%) |