Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 147.33 | 149.39 | 147.08 | 148.94 | 1,466,977 | +1.25(+0.85%) |
Jan 30, 2017 | 148.40 | 148.48 | 146.49 | 147.69 | 678,580 | -1.77(-1.19%) |
Jan 27, 2017 | 149.82 | 150.26 | 148.83 | 149.47 | 506,225 | -0.35(-0.23%) |
Jan 26, 2017 | 150.82 | 150.89 | 149.55 | 149.82 | 1,525,665 | -0.90(-0.59%) |
Jan 25, 2017 | 150.34 | 151.01 | 150.34 | 150.72 | 1,536,027 | +1.50(+1.00%) |
Jan 24, 2017 | 147.63 | 149.53 | 147.34 | 149.22 | 408,283 | +2.09(+1.42%) |
Jan 23, 2017 | 147.51 | 148.02 | 146.37 | 147.13 | 468,847 | -0.57(-0.39%) |
Jan 20, 2017 | 147.43 | 148.22 | 147.19 | 147.70 | 679,816 | +0.65(+0.44%) |
Jan 19, 2017 | 148.65 | 149.02 | 146.59 | 147.06 | 702,821 | -1.30(-0.87%) |
Jan 18, 2017 | 148.43 | 148.45 | 147.51 | 148.35 | 321,051 | +0.55(+0.37%) |
Jan 17, 2017 | 149.42 | 149.42 | 147.50 | 147.80 | 527,417 | -2.28(-1.52%) |
Jan 13, 2017 | 150.08 | 150.08 | 150.08 | 0 | +1.36(+0.92%) | |
Jan 12, 2017 | 149.37 | 149.37 | 146.74 | 148.71 | 461,910 | -0.65(-0.43%) |
Jan 11, 2017 | 149.78 | 150.11 | 148.36 | 149.36 | 953,322 | -0.09(-0.06%) |
Jan 10, 2017 | 148.28 | 149.65 | 148.15 | 149.45 | 470,374 | +1.21(+0.82%) |
Jan 09, 2017 | 148.32 | 149.19 | 147.73 | 148.24 | 589,062 | -0.09(-0.06%) |
Jan 06, 2017 | 149.23 | 149.39 | 148.29 | 148.32 | 1,199,461 | -0.49(-0.33%) |
Jan 05, 2017 | 149.90 | 150.14 | 147.97 | 148.81 | 1,103,293 | -1.29(-0.86%) |
Jan 04, 2017 | 147.96 | 150.26 | 147.96 | 150.10 | 493,856 | +2.69(+1.82%) |
Jan 03, 2017 | 148.54 | 148.85 | 146.33 | 147.41 | 1,027,311 | +0.66(+0.45%) |
Dec 30, 2016 | 146.75 | 146.75 | 146.75 | 0 | -0.65(-0.44%) | |
Dec 29, 2016 | 147.26 | 148.20 | 146.66 | 147.40 | 691,707 | +0.30(+0.20%) |
Dec 28, 2016 | 149.10 | 149.36 | 146.86 | 147.10 | 1,354,209 | -1.89(-1.27%) |
Dec 27, 2016 | 148.50 | 149.82 | 148.45 | 148.99 | 1,076,619 | +0.68(+0.46%) |
Dec 23, 2016 | 148.31 | 148.31 | 148.31 | 0 | +1.21(+0.82%) | |
Dec 22, 2016 | 148.93 | 149.10 | 146.73 | 147.10 | 601,883 | -1.69(-1.14%) |
Dec 21, 2016 | 149.69 | 150.09 | 148.73 | 148.79 | 480,743 | -0.89(-0.60%) |
Dec 20, 2016 | 149.22 | 150.19 | 148.91 | 149.69 | 999,852 | +0.87(+0.58%) |
Dec 19, 2016 | 148.14 | 149.50 | 148.14 | 148.82 | 951,228 | +0.76(+0.51%) |
Dec 16, 2016 | 148.59 | 149.71 | 147.78 | 148.06 | 719,857 | -0.22(-0.15%) |
Dec 15, 2016 | 147.44 | 149.32 | 147.08 | 148.28 | 712,246 | +1.17(+0.79%) |
Dec 14, 2016 | 148.37 | 149.50 | 146.80 | 147.11 | 1,004,114 | -1.71(-1.15%) |
Dec 13, 2016 | 149.61 | 150.17 | 148.43 | 148.82 | 1,073,764 | +0.09(+0.06%) |
Dec 12, 2016 | 149.73 | 150.28 | 148.28 | 148.74 | 1,270,175 | -1.60(-1.06%) |
Dec 09, 2016 | 150.86 | 151.46 | 149.94 | 150.33 | 817,156 | -0.06(-0.04%) |
Dec 08, 2016 | 148.62 | 150.46 | 147.84 | 150.39 | 772,145 | +2.25(+1.52%) |
Dec 07, 2016 | 146.93 | 148.49 | 146.19 | 148.14 | 856,257 | +1.10(+0.75%) |
Dec 06, 2016 | 145.91 | 147.35 | 144.92 | 147.03 | 1,642,443 | +1.54(+1.06%) |
Dec 05, 2016 | 144.33 | 145.66 | 144.22 | 145.50 | 1,085,124 | +2.44(+1.71%) |
Dec 02, 2016 | 143.04 | 143.68 | 142.52 | 143.05 | 879,798 | +0.14(+0.10%) |
Dec 01, 2016 | 145.28 | 145.59 | 142.33 | 142.91 | 1,702,299 | -1.81(-1.25%) |
Nov 30, 2016 | 146.85 | 146.85 | 144.60 | 144.72 | 1,196,565 | -1.53(-1.05%) |
Nov 29, 2016 | 146.62 | 147.15 | 146.07 | 146.25 | 2,046,613 | -0.15(-0.10%) |
Nov 28, 2016 | 148.56 | 148.65 | 146.18 | 146.40 | 772,791 | -2.24(-1.51%) |
Nov 25, 2016 | 148.25 | 148.64 | 147.86 | 148.64 | 255,012 | +0.69(+0.46%) |
Nov 23, 2016 | 147.96 | 147.96 | 147.96 | 0 | +1.03(+0.70%) | |
Nov 22, 2016 | 146.73 | 147.04 | 145.77 | 146.93 | 603,448 | +0.76(+0.52%) |
Nov 21, 2016 | 146.00 | 146.72 | 145.11 | 146.17 | 633,127 | +0.71(+0.49%) |
Nov 18, 2016 | 145.44 | 145.66 | 144.82 | 145.46 | 481,274 | +0.54(+0.37%) |
Nov 17, 2016 | 144.33 | 145.36 | 144.02 | 144.92 | 683,160 | +1.02(+0.71%) |
Nov 16, 2016 | 143.45 | 144.53 | 143.42 | 143.90 | 795,205 | -0.13(-0.09%) |
Nov 15, 2016 | 143.44 | 144.37 | 142.91 | 144.03 | 587,748 | +0.31(+0.22%) |
Nov 14, 2016 | 143.77 | 144.77 | 142.80 | 143.72 | 1,101,493 | +1.58(+1.11%) |
Nov 11, 2016 | 139.59 | 142.47 | 139.01 | 142.14 | 2,176,911 | +3.22(+2.32%) |
Nov 10, 2016 | 139.11 | 140.32 | 136.87 | 138.92 | 1,679,504 | +1.71(+1.25%) |
Nov 09, 2016 | 132.28 | 137.41 | 132.16 | 137.21 | 1,356,012 | +4.06(+3.05%) |
Nov 08, 2016 | 132.46 | 133.87 | 131.80 | 133.15 | 701,083 | +0.50(+0.38%) |
Nov 07, 2016 | 131.82 | 133.09 | 131.78 | 132.65 | 894,342 | +3.14(+2.42%) |
Nov 04, 2016 | 128.78 | 130.90 | 128.72 | 129.51 | 553,381 | +1.04(+0.81%) |
Nov 03, 2016 | 130.08 | 130.25 | 128.28 | 128.48 | 1,173,185 | -1.04(-0.80%) |
Nov 02, 2016 | 131.08 | 131.26 | 129.38 | 129.51 | 1,441,145 | -1.84(-1.40%) |