Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 189.33 | 193.18 | 188.75 | 189.57 | 10,760 | +0.09(+0.05%) |
Jan 30, 2017 | 184.39 | 191.39 | 184.39 | 189.47 | 22,603 | +6.84(+3.75%) |
Jan 27, 2017 | 181.01 | 183.67 | 180.92 | 182.63 | 11,168 | +3.47(+1.94%) |
Jan 26, 2017 | 178.21 | 179.63 | 177.50 | 179.16 | 4,279 | -0.09(-0.05%) |
Jan 25, 2017 | 181.11 | 181.11 | 178.02 | 179.25 | 7,819 | -2.23(-1.23%) |
Jan 24, 2017 | 184.15 | 184.50 | 179.92 | 181.49 | 14,473 | -4.04(-2.18%) |
Jan 23, 2017 | 183.01 | 187.03 | 182.49 | 185.53 | 14,572 | +4.23(+2.33%) |
Jan 20, 2017 | 181.25 | 182.25 | 179.51 | 181.30 | 7,065 | -2.00(-1.09%) |
Jan 19, 2017 | 180.25 | 183.67 | 180.25 | 183.29 | 10,939 | +2.38(+1.31%) |
Jan 18, 2017 | 181.63 | 181.75 | 179.74 | 180.92 | 8,803 | +1.38(+0.77%) |
Jan 17, 2017 | 180.58 | 180.78 | 178.59 | 179.54 | 8,607 | -2.38(-1.31%) |
Jan 13, 2017 | 181.91 | 181.91 | 181.91 | 0 | +1.14(+0.63%) | |
Jan 12, 2017 | 177.31 | 181.96 | 176.60 | 180.77 | 12,501 | +1.66(+0.93%) |
Jan 11, 2017 | 182.49 | 183.06 | 178.79 | 179.11 | 24,501 | -4.37(-2.38%) |
Jan 10, 2017 | 180.58 | 183.48 | 179.54 | 183.48 | 17,643 | +3.33(+1.85%) |
Jan 09, 2017 | 177.16 | 180.41 | 177.16 | 180.16 | 13,911 | +5.23(+2.99%) |
Jan 06, 2017 | 173.74 | 177.21 | 173.74 | 174.93 | 8,736 | +0.24(+0.14%) |
Jan 05, 2017 | 173.41 | 176.46 | 172.51 | 174.69 | 19,927 | +0.76(+0.44%) |
Jan 04, 2017 | 173.12 | 175.12 | 172.70 | 173.93 | 9,017 | +0.57(+0.33%) |
Jan 03, 2017 | 174.07 | 177.31 | 170.79 | 173.36 | 34,791 | -4.46(-2.51%) |
Dec 30, 2016 | 177.82 | 177.82 | 177.82 | 0 | +1.04(+0.59%) | |
Dec 29, 2016 | 176.59 | 177.69 | 175.74 | 176.78 | 12,432 | +0.86(+0.49%) |
Dec 28, 2016 | 172.31 | 176.26 | 171.75 | 175.93 | 16,945 | +3.52(+2.04%) |
Dec 27, 2016 | 172.65 | 172.93 | 171.41 | 172.41 | 7,057 | -1.04(-0.60%) |
Dec 23, 2016 | 173.46 | 173.46 | 173.46 | 0 | +0.76(+0.44%) | |
Dec 22, 2016 | 173.98 | 174.60 | 172.26 | 172.70 | 9,187 | -1.43(-0.82%) |
Dec 21, 2016 | 174.45 | 174.98 | 172.74 | 174.12 | 15,468 | -0.81(-0.46%) |
Dec 20, 2016 | 172.41 | 175.59 | 171.94 | 174.93 | 14,473 | +0.81(+0.46%) |
Dec 19, 2016 | 172.08 | 174.69 | 172.03 | 174.12 | 8,400 | +1.62(+0.94%) |
Dec 16, 2016 | 172.46 | 174.10 | 172.37 | 172.51 | 10,746 | -1.95(-1.12%) |
Dec 15, 2016 | 176.88 | 179.07 | 173.46 | 174.45 | 22,443 | -1.33(-0.76%) |
Dec 14, 2016 | 170.18 | 176.71 | 169.18 | 175.78 | 34,703 | +7.51(+4.46%) |
Dec 13, 2016 | 169.75 | 173.22 | 166.04 | 168.28 | 26,320 | -4.23(-2.45%) |
Dec 12, 2016 | 166.33 | 173.65 | 165.66 | 172.51 | 33,731 | -2.14(-1.22%) |
Dec 09, 2016 | 174.88 | 176.62 | 174.50 | 174.64 | 15,988 | -1.28(-0.73%) |
Dec 08, 2016 | 177.02 | 179.75 | 175.59 | 175.93 | 18,737 | -2.19(-1.23%) |
Dec 07, 2016 | 181.58 | 181.58 | 177.59 | 178.11 | 33,350 | -2.28(-1.26%) |
Dec 06, 2016 | 182.10 | 184.43 | 179.32 | 180.39 | 33,385 | +0.14(+0.08%) |
Dec 05, 2016 | 180.63 | 181.20 | 177.40 | 180.25 | 30,531 | -2.95(-1.61%) |
Dec 02, 2016 | 184.10 | 185.05 | 181.49 | 183.20 | 90,280 | -0.38(-0.21%) |
Dec 01, 2016 | 177.88 | 184.24 | 177.12 | 183.58 | 63,723 | -0.86(-0.46%) |
Nov 30, 2016 | 193.46 | 193.46 | 181.21 | 184.43 | 95,371 | -22.29(-10.78%) |
Nov 29, 2016 | 207.20 | 210.90 | 205.28 | 206.72 | 25,937 | +5.04(+2.50%) |
Nov 28, 2016 | 194.65 | 202.16 | 194.60 | 201.68 | 15,641 | +5.61(+2.86%) |
Nov 25, 2016 | 196.36 | 198.07 | 195.65 | 196.08 | 5,408 | +1.52(+0.78%) |
Nov 23, 2016 | 194.56 | 194.56 | 194.56 | 0 | -1.85(-0.94%) | |
Nov 22, 2016 | 196.17 | 200.83 | 193.99 | 196.41 | 21,210 | +0.19(+0.10%) |
Nov 21, 2016 | 199.74 | 200.21 | 195.55 | 196.22 | 22,802 | -9.41(-4.58%) |
Nov 18, 2016 | 205.82 | 207.94 | 203.67 | 205.63 | 13,358 | -1.95(-0.94%) |
Nov 17, 2016 | 201.68 | 208.38 | 199.02 | 207.58 | 26,554 | +2.47(+1.20%) |
Nov 16, 2016 | 203.35 | 206.15 | 200.54 | 205.11 | 36,475 | +2.90(+1.43%) |
Nov 15, 2016 | 210.90 | 210.90 | 201.87 | 202.21 | 36,149 | -11.74(-5.49%) |
Nov 14, 2016 | 216.61 | 220.17 | 213.80 | 213.94 | 9,834 | -2.04(-0.95%) |
Nov 11, 2016 | 211.76 | 219.65 | 211.43 | 215.99 | 25,228 | +6.69(+3.20%) |
Nov 10, 2016 | 211.52 | 212.31 | 205.77 | 209.30 | 31,157 | -1.32(-0.63%) |
Nov 09, 2016 | 218.41 | 221.68 | 207.99 | 210.62 | 39,863 | -7.60(-3.48%) |
Nov 08, 2016 | 220.60 | 222.12 | 215.61 | 218.22 | 27,404 | -0.85(-0.39%) |
Nov 07, 2016 | 222.88 | 222.88 | 218.84 | 219.08 | 24,499 | -9.71(-4.24%) |
Nov 04, 2016 | 228.20 | 231.43 | 224.78 | 228.78 | 18,156 | +2.15(+0.95%) |
Nov 03, 2016 | 228.06 | 230.53 | 225.44 | 226.63 | 15,538 | -1.76(-0.77%) |
Nov 02, 2016 | 228.11 | 233.42 | 226.18 | 228.39 | 56,919 | +4.94(+2.21%) |