Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 139.40 | 140.69 | 139.28 | 140.65 | 2,093,902 | +0.60(+0.43%) |
Jan 30, 2017 | 139.00 | 140.09 | 137.78 | 140.05 | 2,503,232 | +1.02(+0.73%) |
Jan 27, 2017 | 141.18 | 141.19 | 137.87 | 139.03 | 2,728,924 | -1.72(-1.22%) |
Jan 26, 2017 | 140.99 | 141.07 | 140.18 | 140.75 | 1,376,367 | -0.06(-0.04%) |
Jan 25, 2017 | 140.87 | 141.34 | 140.61 | 140.82 | 1,514,464 | +0.40(+0.29%) |
Jan 24, 2017 | 140.03 | 140.54 | 139.80 | 140.41 | 1,570,777 | +0.57(+0.40%) |
Jan 23, 2017 | 140.74 | 141.00 | 139.12 | 139.85 | 1,657,050 | -1.06(-0.75%) |
Jan 20, 2017 | 141.03 | 141.36 | 140.03 | 140.90 | 2,211,356 | +0.46(+0.33%) |
Jan 19, 2017 | 140.85 | 141.38 | 140.32 | 140.44 | 2,308,639 | -0.49(-0.35%) |
Jan 18, 2017 | 140.40 | 141.02 | 139.49 | 140.93 | 2,138,405 | +0.39(+0.28%) |
Jan 17, 2017 | 138.85 | 140.91 | 138.70 | 140.53 | 2,833,048 | +1.67(+1.20%) |
Jan 13, 2017 | 138.86 | 138.86 | 138.86 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.42 | 138.94 | 137.84 | 138.87 | 1,512,482 | +0.28(+0.20%) |
Jan 11, 2017 | 138.53 | 139.31 | 137.56 | 138.59 | 1,606,634 | -0.10(-0.07%) |
Jan 10, 2017 | 137.76 | 139.33 | 137.70 | 138.69 | 1,722,654 | +0.59(+0.43%) |
Jan 09, 2017 | 139.26 | 139.39 | 137.88 | 138.10 | 2,702,396 | -1.60(-1.14%) |
Jan 06, 2017 | 139.55 | 139.79 | 138.23 | 139.69 | 2,526,772 | -0.07(-0.05%) |
Jan 05, 2017 | 138.08 | 140.14 | 137.80 | 139.76 | 3,358,088 | +2.70(+1.97%) |
Jan 04, 2017 | 137.09 | 137.68 | 136.35 | 137.06 | 2,519,231 | +0.03(+0.02%) |
Jan 03, 2017 | 137.82 | 138.11 | 135.99 | 137.03 | 2,446,974 | -0.33(-0.24%) |
Dec 30, 2016 | 137.36 | 137.36 | 137.36 | 0 | -0.88(-0.63%) | |
Dec 29, 2016 | 137.82 | 138.50 | 137.82 | 138.23 | 1,000,358 | +0.10(+0.07%) |
Dec 28, 2016 | 139.00 | 139.71 | 137.74 | 138.13 | 1,492,817 | -0.89(-0.64%) |
Dec 27, 2016 | 139.03 | 139.63 | 138.81 | 139.02 | 1,514,250 | -0.03(-0.02%) |
Dec 23, 2016 | 139.05 | 139.05 | 139.05 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.40 | 140.41 | 138.91 | 139.04 | 2,291,545 | -0.83(-0.59%) |
Dec 21, 2016 | 140.35 | 140.72 | 139.85 | 139.87 | 1,526,775 | -0.70(-0.50%) |
Dec 20, 2016 | 140.97 | 141.51 | 140.27 | 140.57 | 2,569,763 | +0.34(+0.24%) |
Dec 19, 2016 | 138.99 | 141.15 | 138.68 | 140.23 | 3,766,505 | +2.62(+1.90%) |
Dec 16, 2016 | 137.68 | 138.34 | 137.13 | 137.62 | 4,391,058 | +0.26(+0.19%) |
Dec 15, 2016 | 136.71 | 138.55 | 136.47 | 137.36 | 2,111,160 | +0.96(+0.70%) |
Dec 14, 2016 | 137.31 | 137.65 | 135.76 | 136.40 | 2,469,504 | -0.67(-0.49%) |
Dec 13, 2016 | 137.99 | 139.01 | 136.53 | 137.07 | 4,140,441 | -0.48(-0.35%) |
Dec 12, 2016 | 136.06 | 138.36 | 136.03 | 137.55 | 2,680,011 | +0.54(+0.39%) |
Dec 09, 2016 | 134.93 | 137.12 | 134.91 | 137.01 | 3,048,487 | +1.81(+1.34%) |
Dec 08, 2016 | 134.38 | 138.04 | 134.35 | 135.20 | 6,414,200 | +3.21(+2.43%) |
Dec 07, 2016 | 129.20 | 132.04 | 129.10 | 131.99 | 3,265,474 | +2.44(+1.88%) |
Dec 06, 2016 | 130.27 | 130.47 | 129.04 | 129.55 | 2,615,718 | -0.65(-0.50%) |
Dec 05, 2016 | 130.48 | 130.59 | 129.35 | 130.20 | 2,834,902 | -0.28(-0.21%) |
Dec 02, 2016 | 130.39 | 131.15 | 129.91 | 130.48 | 2,132,235 | +0.30(+0.23%) |
Dec 01, 2016 | 128.78 | 131.16 | 128.78 | 130.18 | 2,687,491 | +1.40(+1.09%) |
Nov 30, 2016 | 129.65 | 130.00 | 128.75 | 128.78 | 3,206,058 | -1.18(-0.90%) |
Nov 29, 2016 | 130.07 | 130.59 | 129.83 | 129.96 | 1,744,819 | +0.20(+0.15%) |
Nov 28, 2016 | 129.59 | 130.77 | 129.55 | 129.76 | 2,017,916 | -0.54(-0.42%) |
Nov 25, 2016 | 130.31 | 131.62 | 130.15 | 130.30 | 1,033,664 | +0.24(+0.19%) |
Nov 23, 2016 | 130.06 | 130.06 | 130.06 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.34 | 131.30 | 129.72 | 130.97 | 2,278,546 | +1.29(+0.99%) |
Nov 21, 2016 | 129.16 | 129.79 | 128.79 | 129.69 | 1,377,436 | +0.69(+0.54%) |
Nov 18, 2016 | 129.41 | 129.71 | 128.27 | 128.99 | 2,355,159 | -0.72(-0.56%) |
Nov 17, 2016 | 129.74 | 129.89 | 128.30 | 129.71 | 2,446,274 | -0.81(-0.62%) |
Nov 16, 2016 | 130.56 | 130.87 | 130.23 | 130.52 | 2,508,855 | +0.85(+0.66%) |
Nov 15, 2016 | 130.38 | 130.40 | 128.93 | 129.67 | 3,263,687 | -0.73(-0.56%) |
Nov 14, 2016 | 129.47 | 130.52 | 128.26 | 130.40 | 4,535,699 | +2.27(+1.77%) |
Nov 11, 2016 | 125.78 | 128.36 | 124.72 | 128.14 | 3,751,772 | +2.28(+1.81%) |
Nov 10, 2016 | 126.16 | 128.69 | 125.78 | 125.85 | 4,597,564 | -0.08(-0.06%) |
Nov 09, 2016 | 123.14 | 126.45 | 123.14 | 125.93 | 3,695,474 | +0.60(+0.48%) |
Nov 08, 2016 | 123.44 | 125.79 | 123.37 | 125.33 | 4,086,241 | +2.19(+1.78%) |
Nov 07, 2016 | 123.01 | 123.24 | 122.47 | 123.14 | 3,508,642 | +1.11(+0.91%) |
Nov 04, 2016 | 122.68 | 124.39 | 121.92 | 122.03 | 3,149,711 | -1.89(-1.53%) |
Nov 03, 2016 | 125.85 | 125.85 | 123.66 | 123.92 | 2,527,350 | -1.56(-1.24%) |
Nov 02, 2016 | 125.62 | 126.40 | 125.36 | 125.48 | 2,634,471 | +0.05(+0.04%) |