Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 159.28 | 160.60 | 157.70 | 160.10 | 1,742,467 | +0.82(+0.51%) |
Jan 30, 2017 | 160.90 | 160.91 | 156.87 | 159.28 | 1,072,023 | -1.71(-1.06%) |
Jan 27, 2017 | 160.94 | 161.59 | 159.92 | 160.99 | 957,924 | +0.86(+0.54%) |
Jan 26, 2017 | 161.30 | 161.84 | 159.89 | 160.13 | 697,750 | -0.94(-0.58%) |
Jan 25, 2017 | 160.95 | 161.89 | 160.01 | 161.07 | 895,213 | +0.59(+0.37%) |
Jan 24, 2017 | 160.89 | 161.32 | 158.31 | 160.48 | 845,296 | -0.41(-0.25%) |
Jan 23, 2017 | 159.71 | 161.50 | 159.57 | 160.89 | 1,117,475 | +1.15(+0.72%) |
Jan 20, 2017 | 160.90 | 161.50 | 158.73 | 159.74 | 1,364,832 | -0.84(-0.52%) |
Jan 19, 2017 | 160.35 | 161.49 | 159.10 | 160.58 | 1,239,686 | -0.65(-0.40%) |
Jan 18, 2017 | 161.38 | 161.81 | 158.44 | 161.23 | 1,012,377 | +0.76(+0.47%) |
Jan 17, 2017 | 160.00 | 162.05 | 158.78 | 160.47 | 1,186,475 | -2.10(-1.29%) |
Jan 13, 2017 | 162.57 | 162.57 | 162.57 | 0 | -0.27(-0.17%) | |
Jan 12, 2017 | 162.42 | 163.12 | 159.75 | 162.84 | 1,499,806 | +0.49(+0.30%) |
Jan 11, 2017 | 164.05 | 165.47 | 159.61 | 162.35 | 2,487,581 | -2.69(-1.63%) |
Jan 10, 2017 | 161.65 | 167.10 | 161.31 | 165.04 | 6,031,711 | +23.50(+16.60%) |
Jan 09, 2017 | 141.87 | 143.41 | 140.19 | 141.54 | 1,470,772 | +0.05(+0.04%) |
Jan 06, 2017 | 139.09 | 141.88 | 137.40 | 141.49 | 2,332,319 | +6.93(+5.15%) |
Jan 05, 2017 | 135.18 | 135.83 | 132.02 | 134.56 | 1,681,620 | -0.62(-0.46%) |
Jan 04, 2017 | 131.03 | 136.33 | 130.25 | 135.18 | 1,343,668 | +4.05(+3.09%) |
Jan 03, 2017 | 129.17 | 132.19 | 128.16 | 131.13 | 1,136,855 | +3.09(+2.41%) |
Dec 30, 2016 | 128.04 | 128.04 | 128.04 | 0 | -0.68(-0.53%) | |
Dec 29, 2016 | 127.66 | 129.38 | 127.22 | 128.72 | 647,622 | +0.79(+0.62%) |
Dec 28, 2016 | 128.76 | 128.94 | 127.09 | 127.93 | 561,927 | -1.01(-0.78%) |
Dec 27, 2016 | 128.95 | 130.59 | 128.24 | 128.94 | 539,250 | +0.19(+0.15%) |
Dec 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | +1.98(+1.56%) | |
Dec 22, 2016 | 128.00 | 128.61 | 126.18 | 126.77 | 500,043 | -1.05(-0.82%) |
Dec 21, 2016 | 128.05 | 129.18 | 127.52 | 127.82 | 703,692 | -0.23(-0.18%) |
Dec 20, 2016 | 129.78 | 130.90 | 127.19 | 128.05 | 1,123,712 | -1.60(-1.23%) |
Dec 19, 2016 | 130.09 | 132.05 | 128.63 | 129.65 | 1,385,682 | -1.36(-1.04%) |
Dec 16, 2016 | 131.47 | 132.85 | 129.01 | 131.01 | 3,330,004 | -0.99(-0.75%) |
Dec 15, 2016 | 126.16 | 132.44 | 125.68 | 132.00 | 2,241,391 | +6.55(+5.22%) |
Dec 14, 2016 | 125.19 | 126.49 | 124.82 | 125.45 | 1,254,136 | -1.25(-0.99%) |
Dec 13, 2016 | 124.83 | 127.50 | 124.75 | 126.70 | 1,985,608 | +2.70(+2.18%) |
Dec 12, 2016 | 122.51 | 124.72 | 121.47 | 124.00 | 1,530,651 | +0.80(+0.65%) |
Dec 09, 2016 | 123.82 | 128.78 | 122.96 | 123.20 | 1,387,998 | -0.28(-0.23%) |
Dec 08, 2016 | 121.63 | 123.92 | 120.00 | 123.48 | 1,100,785 | +1.46(+1.20%) |
Dec 07, 2016 | 123.80 | 124.49 | 119.37 | 122.02 | 2,506,847 | -4.38(-3.47%) |
Dec 06, 2016 | 127.92 | 128.36 | 125.10 | 126.40 | 1,246,422 | -1.52(-1.19%) |
Dec 05, 2016 | 128.32 | 130.72 | 127.73 | 127.92 | 1,257,926 | +0.02(+0.02%) |
Dec 02, 2016 | 127.99 | 128.56 | 126.91 | 127.90 | 1,594,707 | +0.18(+0.14%) |
Dec 01, 2016 | 133.30 | 133.30 | 126.39 | 127.72 | 2,279,597 | -5.42(-4.07%) |
Nov 30, 2016 | 136.31 | 136.31 | 131.52 | 133.14 | 2,399,134 | -3.39(-2.48%) |
Nov 29, 2016 | 136.73 | 137.50 | 135.37 | 136.53 | 905,507 | +0.35(+0.26%) |
Nov 28, 2016 | 135.37 | 137.24 | 134.50 | 136.18 | 1,226,189 | +0.99(+0.73%) |
Nov 25, 2016 | 134.19 | 135.44 | 132.61 | 135.19 | 342,958 | +0.76(+0.57%) |
Nov 23, 2016 | 134.43 | 134.43 | 134.43 | 0 | -0.32(-0.24%) | |
Nov 22, 2016 | 138.15 | 138.95 | 133.03 | 134.75 | 1,216,336 | -2.80(-2.04%) |
Nov 21, 2016 | 131.82 | 137.94 | 131.74 | 137.55 | 1,904,284 | +5.68(+4.31%) |
Nov 18, 2016 | 133.70 | 134.90 | 129.00 | 131.87 | 1,741,632 | -2.22(-1.66%) |
Nov 17, 2016 | 134.75 | 135.11 | 132.91 | 134.09 | 1,076,684 | -0.78(-0.58%) |
Nov 16, 2016 | 138.30 | 138.30 | 134.33 | 134.87 | 882,091 | -1.93(-1.41%) |
Nov 15, 2016 | 136.49 | 137.17 | 134.70 | 136.80 | 1,082,293 | +0.42(+0.31%) |
Nov 14, 2016 | 137.92 | 138.85 | 135.14 | 136.38 | 987,657 | -1.33(-0.97%) |
Nov 11, 2016 | 137.43 | 140.87 | 136.75 | 137.71 | 1,423,800 | -0.66(-0.48%) |
Nov 10, 2016 | 134.39 | 139.10 | 133.59 | 138.37 | 2,551,608 | +5.24(+3.94%) |
Nov 09, 2016 | 140.36 | 145.43 | 132.50 | 133.13 | 3,415,171 | -4.57(-3.32%) |
Nov 08, 2016 | 136.94 | 138.52 | 135.61 | 137.70 | 1,004,560 | +0.62(+0.45%) |
Nov 07, 2016 | 136.45 | 138.88 | 135.33 | 137.08 | 1,425,424 | +2.45(+1.82%) |
Nov 04, 2016 | 133.03 | 137.58 | 133.02 | 134.63 | 1,139,595 | +0.24(+0.18%) |
Nov 03, 2016 | 135.86 | 135.89 | 133.30 | 134.39 | 1,233,602 | -1.27(-0.94%) |
Nov 02, 2016 | 135.21 | 136.81 | 133.50 | 135.66 | 2,508,431 | -3.84(-2.75%) |