Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 183.67 | 185.76 | 183.18 | 184.96 | 330,589 | +0.27(+0.15%) |
Jan 30, 2017 | 183.47 | 185.07 | 179.80 | 184.69 | 315,764 | +2.48(+1.36%) |
Jan 27, 2017 | 183.13 | 183.22 | 181.30 | 182.21 | 150,153 | -0.74(-0.40%) |
Jan 26, 2017 | 183.66 | 184.06 | 180.80 | 182.94 | 160,857 | -0.01(-0.01%) |
Jan 25, 2017 | 183.70 | 185.36 | 181.51 | 182.95 | 247,677 | +0.07(+0.04%) |
Jan 24, 2017 | 178.80 | 183.28 | 178.80 | 182.88 | 485,220 | +4.58(+2.57%) |
Jan 23, 2017 | 176.39 | 179.47 | 175.92 | 178.31 | 439,792 | +2.54(+1.45%) |
Jan 20, 2017 | 175.36 | 176.00 | 172.59 | 175.76 | 448,894 | +1.27(+0.73%) |
Jan 19, 2017 | 175.10 | 176.19 | 173.93 | 174.49 | 253,885 | -0.36(-0.21%) |
Jan 18, 2017 | 178.00 | 178.40 | 174.22 | 174.85 | 347,237 | -2.78(-1.57%) |
Jan 17, 2017 | 176.60 | 178.29 | 174.37 | 177.64 | 715,366 | +1.60(+0.91%) |
Jan 13, 2017 | 176.04 | 176.04 | 176.04 | 0 | +3.25(+1.88%) | |
Jan 12, 2017 | 176.34 | 177.10 | 172.63 | 172.79 | 316,140 | -3.55(-2.01%) |
Jan 11, 2017 | 177.94 | 180.30 | 173.78 | 176.34 | 510,076 | -1.04(-0.59%) |
Jan 10, 2017 | 174.48 | 178.44 | 173.55 | 177.38 | 500,010 | +3.67(+2.11%) |
Jan 09, 2017 | 172.21 | 175.15 | 172.21 | 173.71 | 457,080 | +1.95(+1.13%) |
Jan 06, 2017 | 170.76 | 172.60 | 170.76 | 171.76 | 391,379 | +0.88(+0.51%) |
Jan 05, 2017 | 166.33 | 172.39 | 165.67 | 170.88 | 907,325 | +5.45(+3.29%) |
Jan 04, 2017 | 161.86 | 165.49 | 160.32 | 165.44 | 561,046 | +4.79(+2.98%) |
Jan 03, 2017 | 158.54 | 162.39 | 157.58 | 160.65 | 525,528 | +4.87(+3.13%) |
Dec 30, 2016 | 155.78 | 155.78 | 155.78 | 0 | -2.37(-1.50%) | |
Dec 29, 2016 | 155.01 | 158.57 | 154.56 | 158.14 | 293,823 | +2.88(+1.86%) |
Dec 28, 2016 | 157.81 | 157.83 | 155.06 | 155.26 | 314,091 | -2.72(-1.72%) |
Dec 27, 2016 | 156.24 | 160.19 | 155.59 | 157.98 | 333,457 | +1.83(+1.17%) |
Dec 23, 2016 | 156.15 | 156.15 | 156.15 | 0 | +0.21(+0.13%) | |
Dec 22, 2016 | 153.43 | 158.20 | 152.41 | 155.94 | 479,931 | +2.04(+1.33%) |
Dec 21, 2016 | 153.12 | 154.46 | 151.23 | 153.90 | 309,290 | +1.51(+0.99%) |
Dec 20, 2016 | 153.68 | 153.68 | 149.80 | 152.39 | 624,871 | -0.19(-0.12%) |
Dec 19, 2016 | 155.23 | 155.44 | 152.28 | 152.58 | 366,916 | -1.88(-1.22%) |
Dec 16, 2016 | 158.61 | 159.35 | 154.00 | 154.46 | 358,960 | -4.27(-2.69%) |
Dec 15, 2016 | 158.22 | 160.88 | 157.49 | 158.73 | 397,747 | +1.51(+0.96%) |
Dec 14, 2016 | 156.15 | 159.33 | 156.01 | 157.22 | 332,370 | +0.92(+0.59%) |
Dec 13, 2016 | 153.68 | 158.36 | 153.58 | 156.31 | 396,836 | +3.13(+2.04%) |
Dec 12, 2016 | 157.85 | 157.99 | 151.74 | 153.18 | 548,045 | -4.91(-3.11%) |
Dec 09, 2016 | 160.96 | 162.13 | 156.99 | 158.09 | 792,336 | -1.34(-0.84%) |
Dec 08, 2016 | 164.83 | 167.59 | 158.36 | 159.44 | 629,314 | -5.64(-3.42%) |
Dec 07, 2016 | 161.47 | 166.54 | 160.97 | 165.08 | 766,643 | +8.04(+5.12%) |
Dec 06, 2016 | 158.93 | 158.93 | 155.81 | 157.03 | 712,677 | -0.40(-0.25%) |
Dec 05, 2016 | 151.50 | 158.35 | 151.50 | 157.43 | 1,003,276 | +5.37(+3.53%) |
Dec 02, 2016 | 151.23 | 154.03 | 150.51 | 152.06 | 595,130 | +1.26(+0.83%) |
Dec 01, 2016 | 156.97 | 159.58 | 148.49 | 150.81 | 913,155 | -6.50(-4.13%) |
Nov 30, 2016 | 162.24 | 163.32 | 155.64 | 157.30 | 2,708,748 | -5.07(-3.12%) |
Nov 29, 2016 | 160.89 | 163.65 | 160.10 | 162.38 | 504,596 | +1.05(+0.65%) |
Nov 28, 2016 | 162.47 | 164.04 | 160.73 | 161.33 | 539,228 | -1.33(-0.82%) |
Nov 25, 2016 | 167.84 | 167.85 | 159.89 | 162.66 | 394,943 | -3.55(-2.13%) |
Nov 23, 2016 | 166.21 | 166.21 | 166.21 | 0 | +1.79(+1.09%) | |
Nov 22, 2016 | 161.47 | 164.78 | 159.48 | 164.41 | 794,065 | +4.31(+2.69%) |
Nov 21, 2016 | 158.69 | 161.32 | 157.33 | 160.10 | 534,243 | +2.99(+1.90%) |
Nov 18, 2016 | 156.24 | 158.89 | 155.75 | 157.12 | 408,235 | +0.36(+0.23%) |
Nov 17, 2016 | 156.47 | 159.48 | 155.97 | 156.76 | 441,269 | +0.33(+0.21%) |
Nov 16, 2016 | 153.43 | 158.32 | 152.45 | 156.43 | 553,532 | +1.23(+0.79%) |
Nov 15, 2016 | 154.88 | 159.24 | 153.52 | 155.20 | 804,760 | +2.20(+1.44%) |
Nov 14, 2016 | 155.45 | 157.87 | 149.65 | 153.00 | 1,392,868 | -2.45(-1.58%) |
Nov 11, 2016 | 160.06 | 160.96 | 150.15 | 155.45 | 1,850,284 | -6.83(-4.21%) |
Nov 10, 2016 | 174.14 | 175.11 | 161.09 | 162.28 | 1,094,242 | -10.00(-5.80%) |
Nov 09, 2016 | 166.35 | 173.66 | 166.24 | 172.28 | 666,382 | -1.82(-1.05%) |
Nov 08, 2016 | 169.22 | 175.52 | 168.85 | 174.10 | 502,057 | +5.39(+3.20%) |
Nov 07, 2016 | 169.65 | 170.32 | 167.35 | 168.71 | 546,008 | +2.36(+1.42%) |
Nov 04, 2016 | 171.44 | 171.50 | 165.54 | 166.34 | 1,218,416 | +1.01(+0.61%) |
Nov 03, 2016 | 166.60 | 167.85 | 164.13 | 165.34 | 705,945 | -0.73(-0.44%) |
Nov 02, 2016 | 168.50 | 169.43 | 165.62 | 166.06 | 545,169 | -3.17(-1.87%) |