Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 144.63 | 145.14 | 143.19 | 145.06 | 3,393,737 | +0.01(+0.01%) |
Jan 30, 2017 | 145.81 | 146.27 | 144.35 | 145.05 | 3,111,745 | -0.81(-0.55%) |
Jan 27, 2017 | 146.31 | 146.58 | 145.52 | 145.85 | 3,475,839 | +0.22(+0.15%) |
Jan 26, 2017 | 144.84 | 146.38 | 144.29 | 145.64 | 4,695,394 | +1.35(+0.94%) |
Jan 25, 2017 | 143.91 | 144.95 | 143.49 | 144.29 | 4,028,838 | +0.72(+0.51%) |
Jan 24, 2017 | 142.60 | 144.35 | 142.37 | 143.56 | 3,926,798 | +1.22(+0.85%) |
Jan 23, 2017 | 141.94 | 142.75 | 140.10 | 142.34 | 4,539,790 | +0.37(+0.26%) |
Jan 20, 2017 | 142.30 | 143.00 | 141.22 | 141.98 | 3,999,708 | -0.04(-0.03%) |
Jan 19, 2017 | 141.15 | 143.67 | 140.71 | 142.01 | 5,561,561 | +0.86(+0.61%) |
Jan 18, 2017 | 144.12 | 144.25 | 139.68 | 141.15 | 7,364,938 | -2.61(-1.82%) |
Jan 17, 2017 | 145.51 | 145.83 | 140.95 | 143.77 | 6,117,956 | -1.02(-0.70%) |
Jan 13, 2017 | 144.79 | 144.79 | 144.79 | 0 | -0.50(-0.34%) | |
Jan 12, 2017 | 144.69 | 145.81 | 143.97 | 145.29 | 2,856,142 | +0.42(+0.29%) |
Jan 11, 2017 | 144.34 | 145.81 | 143.72 | 144.87 | 3,719,674 | +0.28(+0.19%) |
Jan 10, 2017 | 144.31 | 145.84 | 143.62 | 144.59 | 3,912,091 | -0.33(-0.23%) |
Jan 09, 2017 | 144.97 | 145.35 | 143.87 | 144.92 | 3,398,770 | -0.41(-0.28%) |
Jan 06, 2017 | 144.74 | 145.81 | 144.17 | 145.33 | 3,443,314 | +0.21(+0.14%) |
Jan 05, 2017 | 144.74 | 145.51 | 144.53 | 145.13 | 3,308,843 | +0.24(+0.17%) |
Jan 04, 2017 | 145.28 | 145.49 | 142.94 | 144.88 | 3,009,422 | +0.41(+0.28%) |
Jan 03, 2017 | 144.19 | 145.21 | 142.42 | 144.47 | 3,956,339 | +1.26(+0.88%) |
Dec 30, 2016 | 143.21 | 143.21 | 143.21 | 0 | -0.90(-0.62%) | |
Dec 29, 2016 | 144.89 | 145.29 | 143.53 | 144.11 | 2,767,241 | -0.36(-0.25%) |
Dec 28, 2016 | 145.11 | 146.09 | 144.36 | 144.47 | 1,865,206 | -1.07(-0.74%) |
Dec 27, 2016 | 146.09 | 146.72 | 145.37 | 145.54 | 1,501,864 | -0.35(-0.24%) |
Dec 23, 2016 | 145.89 | 145.89 | 145.89 | 0 | +1.30(+0.90%) | |
Dec 22, 2016 | 144.42 | 144.86 | 143.42 | 144.59 | 3,063,859 | +0.22(+0.16%) |
Dec 21, 2016 | 144.45 | 145.22 | 142.84 | 144.37 | 3,093,380 | -0.23(-0.16%) |
Dec 20, 2016 | 144.71 | 145.96 | 144.44 | 144.60 | 3,499,073 | +0.04(+0.03%) |
Dec 19, 2016 | 145.94 | 146.70 | 144.27 | 144.55 | 5,288,718 | -2.15(-1.46%) |
Dec 16, 2016 | 144.41 | 146.76 | 144.24 | 146.70 | 8,498,905 | +2.97(+2.07%) |
Dec 15, 2016 | 143.06 | 144.33 | 142.67 | 143.73 | 4,942,663 | +0.68(+0.48%) |
Dec 14, 2016 | 144.20 | 144.79 | 142.03 | 143.05 | 4,338,471 | -0.61(-0.42%) |
Dec 13, 2016 | 143.53 | 144.71 | 143.23 | 143.66 | 4,247,252 | +0.94(+0.66%) |
Dec 12, 2016 | 142.13 | 142.87 | 141.16 | 142.72 | 3,879,336 | -0.56(-0.39%) |
Dec 09, 2016 | 142.75 | 143.32 | 141.13 | 143.28 | 4,478,076 | +0.72(+0.50%) |
Dec 08, 2016 | 142.65 | 143.39 | 141.39 | 142.57 | 3,807,914 | -0.07(-0.05%) |
Dec 07, 2016 | 141.29 | 143.16 | 139.91 | 142.64 | 5,087,254 | +1.86(+1.32%) |
Dec 06, 2016 | 141.54 | 141.59 | 139.83 | 140.78 | 3,592,290 | -0.28(-0.20%) |
Dec 05, 2016 | 143.35 | 143.78 | 139.80 | 141.06 | 6,533,587 | -2.77(-1.93%) |
Dec 02, 2016 | 144.07 | 145.43 | 143.68 | 143.83 | 3,888,949 | -0.19(-0.13%) |
Dec 01, 2016 | 142.68 | 144.72 | 142.39 | 144.02 | 5,867,028 | +2.34(+1.65%) |
Nov 30, 2016 | 140.91 | 142.96 | 140.55 | 141.67 | 7,981,614 | +1.21(+0.86%) |
Nov 29, 2016 | 139.88 | 140.94 | 138.31 | 140.46 | 6,538,111 | +4.88(+3.60%) |
Nov 28, 2016 | 136.14 | 136.24 | 133.69 | 135.58 | 5,636,222 | -0.62(-0.46%) |
Nov 25, 2016 | 137.20 | 137.71 | 136.02 | 136.20 | 1,867,538 | -0.65(-0.48%) |
Nov 23, 2016 | 136.85 | 136.85 | 136.85 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.66 | 136.31 | 134.19 | 135.71 | 5,598,715 | +1.65(+1.23%) |
Nov 21, 2016 | 133.45 | 134.28 | 132.41 | 134.06 | 4,336,617 | +0.86(+0.64%) |
Nov 18, 2016 | 134.63 | 135.18 | 133.16 | 133.21 | 6,355,663 | -1.18(-0.88%) |
Nov 17, 2016 | 135.32 | 135.41 | 133.87 | 134.38 | 5,254,143 | -0.65(-0.48%) |
Nov 16, 2016 | 135.47 | 136.37 | 134.80 | 135.03 | 4,374,506 | -0.65(-0.48%) |
Nov 15, 2016 | 136.82 | 137.22 | 135.04 | 135.68 | 5,509,601 | -0.05(-0.03%) |
Nov 14, 2016 | 131.31 | 136.30 | 131.06 | 135.73 | 6,440,490 | +5.22(+4.00%) |
Nov 11, 2016 | 130.76 | 131.47 | 130.14 | 130.50 | 5,021,246 | +0.26(+0.20%) |
Nov 10, 2016 | 126.87 | 130.64 | 126.56 | 130.25 | 6,816,461 | +3.77(+2.98%) |
Nov 09, 2016 | 124.37 | 126.00 | 121.41 | 126.48 | 9,019,724 | -0.89(-0.70%) |
Nov 08, 2016 | 125.99 | 128.00 | 125.67 | 127.37 | 4,921,883 | +0.86(+0.68%) |
Nov 07, 2016 | 124.43 | 126.96 | 124.38 | 126.50 | 4,371,754 | +3.76(+3.06%) |
Nov 04, 2016 | 123.40 | 123.79 | 122.72 | 122.74 | 3,950,113 | -0.11(-0.09%) |
Nov 03, 2016 | 124.05 | 125.08 | 122.69 | 122.85 | 3,354,292 | -1.03(-0.83%) |
Nov 02, 2016 | 123.91 | 125.88 | 123.83 | 123.87 | 3,533,825 | -0.40(-0.32%) |