Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 144.66 | 145.18 | 143.22 | 145.09 | 3,392,811 | +0.01(+0.01%) |
Jan 30, 2017 | 145.85 | 146.31 | 144.39 | 145.09 | 3,110,896 | -0.81(-0.55%) |
Jan 27, 2017 | 146.35 | 146.62 | 145.56 | 145.89 | 3,474,890 | +0.22(+0.15%) |
Jan 26, 2017 | 144.88 | 146.42 | 144.33 | 145.68 | 4,694,112 | +1.35(+0.94%) |
Jan 25, 2017 | 143.95 | 144.99 | 143.53 | 144.32 | 4,027,738 | +0.72(+0.50%) |
Jan 24, 2017 | 142.64 | 144.39 | 142.41 | 143.60 | 3,925,726 | +1.22(+0.85%) |
Jan 23, 2017 | 141.98 | 142.79 | 140.14 | 142.38 | 4,538,551 | +0.37(+0.26%) |
Jan 20, 2017 | 142.34 | 143.04 | 141.25 | 142.02 | 3,998,616 | -0.04(-0.03%) |
Jan 19, 2017 | 141.19 | 143.71 | 140.75 | 142.05 | 5,560,043 | +0.86(+0.61%) |
Jan 18, 2017 | 144.16 | 144.29 | 139.72 | 141.19 | 7,362,928 | -2.61(-1.82%) |
Jan 17, 2017 | 145.55 | 145.87 | 140.99 | 143.81 | 6,116,286 | -1.02(-0.70%) |
Jan 13, 2017 | 144.83 | 144.83 | 144.83 | 0 | -0.50(-0.35%) | |
Jan 12, 2017 | 144.73 | 145.85 | 144.01 | 145.33 | 2,855,362 | +0.42(+0.29%) |
Jan 11, 2017 | 144.38 | 145.85 | 143.76 | 144.91 | 3,718,659 | +0.28(+0.19%) |
Jan 10, 2017 | 144.35 | 145.88 | 143.66 | 144.63 | 3,911,024 | -0.33(-0.23%) |
Jan 09, 2017 | 145.01 | 145.39 | 143.91 | 144.96 | 3,397,843 | -0.41(-0.28%) |
Jan 06, 2017 | 144.78 | 145.85 | 144.21 | 145.37 | 3,442,374 | +0.21(+0.14%) |
Jan 05, 2017 | 144.78 | 145.55 | 144.57 | 145.17 | 3,307,940 | +0.24(+0.17%) |
Jan 04, 2017 | 145.32 | 145.53 | 142.98 | 144.93 | 3,008,601 | +0.41(+0.29%) |
Jan 03, 2017 | 144.23 | 145.25 | 142.45 | 144.51 | 3,955,259 | +1.26(+0.88%) |
Dec 30, 2016 | 143.25 | 143.25 | 143.25 | 0 | -0.89(-0.62%) | |
Dec 29, 2016 | 144.93 | 145.33 | 143.56 | 144.15 | 2,766,486 | -0.36(-0.25%) |
Dec 28, 2016 | 145.15 | 146.12 | 144.40 | 144.50 | 1,864,697 | -1.07(-0.74%) |
Dec 27, 2016 | 146.13 | 146.76 | 145.41 | 145.58 | 1,501,455 | -0.35(-0.24%) |
Dec 23, 2016 | 145.93 | 145.93 | 145.93 | 0 | +1.30(+0.90%) | |
Dec 22, 2016 | 144.46 | 144.90 | 143.46 | 144.63 | 3,063,023 | +0.22(+0.16%) |
Dec 21, 2016 | 144.49 | 145.26 | 142.88 | 144.41 | 3,092,536 | -0.23(-0.16%) |
Dec 20, 2016 | 144.75 | 146.00 | 144.48 | 144.64 | 3,498,118 | +0.05(+0.03%) |
Dec 19, 2016 | 145.98 | 146.74 | 144.31 | 144.59 | 5,287,274 | -2.15(-1.46%) |
Dec 16, 2016 | 144.45 | 146.80 | 144.28 | 146.74 | 8,496,585 | +2.97(+2.07%) |
Dec 15, 2016 | 143.10 | 144.37 | 142.71 | 143.77 | 4,941,313 | +0.68(+0.48%) |
Dec 14, 2016 | 144.24 | 144.83 | 142.07 | 143.09 | 4,337,286 | -0.61(-0.42%) |
Dec 13, 2016 | 143.57 | 144.75 | 143.27 | 143.70 | 4,246,093 | +0.94(+0.66%) |
Dec 12, 2016 | 142.17 | 142.91 | 141.20 | 142.76 | 3,878,277 | -0.56(-0.39%) |
Dec 09, 2016 | 142.79 | 143.36 | 141.17 | 143.32 | 4,476,854 | +0.72(+0.50%) |
Dec 08, 2016 | 142.69 | 143.43 | 141.43 | 142.61 | 3,806,875 | -0.07(-0.05%) |
Dec 07, 2016 | 141.33 | 143.20 | 139.95 | 142.68 | 5,085,866 | +1.86(+1.32%) |
Dec 06, 2016 | 141.58 | 141.63 | 139.87 | 140.82 | 3,591,309 | -0.28(-0.20%) |
Dec 05, 2016 | 143.38 | 143.81 | 139.84 | 141.09 | 6,531,804 | -2.78(-1.93%) |
Dec 02, 2016 | 144.11 | 145.47 | 143.72 | 143.87 | 3,887,888 | -0.19(-0.13%) |
Dec 01, 2016 | 142.71 | 144.75 | 142.43 | 144.06 | 5,865,427 | +2.34(+1.65%) |
Nov 30, 2016 | 140.95 | 143.00 | 140.59 | 141.71 | 7,979,435 | +1.21(+0.86%) |
Nov 29, 2016 | 139.92 | 140.97 | 138.35 | 140.50 | 6,536,327 | +4.89(+3.60%) |
Nov 28, 2016 | 136.18 | 136.27 | 133.73 | 135.61 | 5,634,684 | -0.62(-0.46%) |
Nov 25, 2016 | 137.24 | 137.74 | 136.06 | 136.24 | 1,867,029 | -0.65(-0.48%) |
Nov 23, 2016 | 136.89 | 136.89 | 136.89 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.69 | 136.34 | 134.23 | 135.75 | 5,597,187 | +1.65(+1.23%) |
Nov 21, 2016 | 133.48 | 134.32 | 132.45 | 134.10 | 4,335,434 | +0.86(+0.64%) |
Nov 18, 2016 | 134.67 | 135.21 | 133.20 | 133.24 | 6,353,928 | -1.18(-0.87%) |
Nov 17, 2016 | 135.35 | 135.44 | 133.90 | 134.42 | 5,252,709 | -0.65(-0.48%) |
Nov 16, 2016 | 135.51 | 136.41 | 134.84 | 135.07 | 4,373,312 | -0.65(-0.48%) |
Nov 15, 2016 | 136.86 | 137.26 | 135.08 | 135.72 | 5,508,097 | -0.04(-0.03%) |
Nov 14, 2016 | 131.34 | 136.34 | 131.09 | 135.76 | 6,438,733 | +5.22(+4.00%) |
Nov 11, 2016 | 130.80 | 131.50 | 130.18 | 130.54 | 5,019,875 | +0.26(+0.20%) |
Nov 10, 2016 | 126.90 | 130.67 | 126.60 | 130.28 | 6,814,601 | +3.77(+2.98%) |
Nov 09, 2016 | 124.41 | 126.04 | 121.45 | 126.51 | 9,017,262 | -0.89(-0.70%) |
Nov 08, 2016 | 126.02 | 128.03 | 125.71 | 127.40 | 4,920,540 | +0.86(+0.68%) |
Nov 07, 2016 | 124.46 | 126.99 | 124.42 | 126.54 | 4,370,561 | +3.76(+3.06%) |
Nov 04, 2016 | 123.44 | 123.83 | 122.76 | 122.78 | 3,949,035 | -0.11(-0.09%) |
Nov 03, 2016 | 124.08 | 125.12 | 122.72 | 122.88 | 3,353,377 | -1.02(-0.83%) |
Nov 02, 2016 | 123.94 | 125.91 | 123.86 | 123.91 | 3,532,860 | -0.40(-0.32%) |