Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 129.00 | 130.71 | 127.42 | 130.60 | 3,313,136 | +1.91(+1.49%) |
Jan 30, 2017 | 128.59 | 128.96 | 125.93 | 128.69 | 3,324,173 | +0.35(+0.27%) |
Jan 27, 2017 | 130.67 | 130.69 | 127.14 | 128.34 | 3,574,328 | -1.70(-1.31%) |
Jan 26, 2017 | 132.34 | 135.44 | 129.13 | 130.04 | 7,645,514 | -11.78(-8.31%) |
Jan 25, 2017 | 139.59 | 141.95 | 139.53 | 141.82 | 3,088,094 | +2.62(+1.88%) |
Jan 24, 2017 | 139.53 | 139.82 | 138.59 | 139.20 | 1,683,082 | -0.95(-0.68%) |
Jan 23, 2017 | 140.43 | 140.97 | 139.30 | 140.15 | 1,905,549 | -0.90(-0.64%) |
Jan 20, 2017 | 138.44 | 142.49 | 138.44 | 141.05 | 3,278,287 | +2.81(+2.03%) |
Jan 19, 2017 | 140.48 | 140.48 | 137.53 | 138.24 | 1,193,935 | -2.30(-1.64%) |
Jan 18, 2017 | 141.01 | 141.22 | 139.07 | 140.54 | 1,437,164 | +1.23(+0.88%) |
Jan 17, 2017 | 137.66 | 140.13 | 137.06 | 139.31 | 2,461,540 | +1.17(+0.85%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +2.35(+1.73%) | |
Jan 12, 2017 | 133.50 | 136.16 | 132.97 | 135.79 | 1,383,287 | +1.39(+1.03%) |
Jan 11, 2017 | 137.50 | 138.48 | 132.42 | 134.40 | 2,175,228 | -3.40(-2.47%) |
Jan 10, 2017 | 137.28 | 139.46 | 136.73 | 137.80 | 1,262,575 | -0.02(-0.01%) |
Jan 09, 2017 | 137.36 | 138.92 | 136.71 | 137.82 | 1,234,759 | -0.07(-0.05%) |
Jan 06, 2017 | 137.90 | 138.36 | 135.99 | 137.89 | 1,422,291 | +0.39(+0.29%) |
Jan 05, 2017 | 138.22 | 138.84 | 136.26 | 137.50 | 1,384,074 | -1.95(-1.40%) |
Jan 04, 2017 | 138.33 | 140.31 | 137.51 | 139.45 | 2,022,111 | +1.08(+0.78%) |
Jan 03, 2017 | 131.77 | 139.94 | 131.77 | 138.37 | 3,140,866 | +6.55(+4.97%) |
Dec 30, 2016 | 131.82 | 131.82 | 131.82 | 0 | -1.25(-0.94%) | |
Dec 29, 2016 | 132.21 | 134.20 | 132.21 | 133.07 | 868,106 | +0.23(+0.18%) |
Dec 28, 2016 | 133.33 | 134.02 | 132.50 | 132.83 | 741,195 | -0.51(-0.38%) |
Dec 27, 2016 | 132.56 | 134.11 | 131.98 | 133.34 | 771,147 | +0.84(+0.63%) |
Dec 23, 2016 | 132.50 | 132.50 | 132.50 | 0 | +0.79(+0.60%) | |
Dec 22, 2016 | 133.24 | 133.86 | 131.17 | 131.72 | 1,054,973 | -1.17(-0.88%) |
Dec 21, 2016 | 132.46 | 134.24 | 132.03 | 132.89 | 1,337,165 | +0.43(+0.33%) |
Dec 20, 2016 | 133.26 | 134.06 | 131.89 | 132.46 | 1,708,825 | -0.40(-0.30%) |
Dec 19, 2016 | 134.16 | 135.15 | 131.79 | 132.86 | 1,812,231 | -0.69(-0.51%) |
Dec 16, 2016 | 134.04 | 134.52 | 132.40 | 133.55 | 2,532,602 | -0.05(-0.04%) |
Dec 15, 2016 | 134.86 | 135.25 | 132.61 | 133.59 | 2,477,725 | -0.97(-0.72%) |
Dec 14, 2016 | 138.09 | 138.76 | 133.40 | 134.56 | 3,666,280 | -4.32(-3.11%) |
Dec 13, 2016 | 137.77 | 139.46 | 137.37 | 138.88 | 1,750,261 | +1.39(+1.01%) |
Dec 12, 2016 | 137.32 | 138.08 | 136.14 | 137.49 | 1,901,648 | +0.22(+0.16%) |
Dec 09, 2016 | 135.23 | 138.68 | 133.74 | 137.26 | 2,455,793 | +2.73(+2.03%) |
Dec 08, 2016 | 132.12 | 135.34 | 132.11 | 134.53 | 3,096,340 | +1.61(+1.22%) |
Dec 07, 2016 | 133.91 | 134.64 | 128.40 | 132.92 | 4,649,506 | -3.55(-2.60%) |
Dec 06, 2016 | 136.09 | 136.47 | 134.12 | 136.47 | 2,032,940 | +0.38(+0.28%) |
Dec 05, 2016 | 135.08 | 137.36 | 134.26 | 136.09 | 2,332,547 | +1.35(+1.00%) |
Dec 02, 2016 | 135.04 | 136.02 | 134.25 | 134.74 | 2,028,414 | +0.45(+0.34%) |
Dec 01, 2016 | 134.63 | 135.79 | 133.88 | 134.29 | 2,101,691 | -0.69(-0.51%) |
Nov 30, 2016 | 132.88 | 136.18 | 132.71 | 134.97 | 3,466,377 | +2.40(+1.81%) |
Nov 29, 2016 | 133.93 | 134.64 | 132.49 | 132.57 | 1,927,075 | -1.48(-1.11%) |
Nov 28, 2016 | 133.38 | 134.94 | 133.14 | 134.05 | 1,652,969 | +0.04(+0.03%) |
Nov 25, 2016 | 132.42 | 134.09 | 131.62 | 134.02 | 903,584 | +1.69(+1.27%) |
Nov 23, 2016 | 132.33 | 132.33 | 132.33 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.67 | 133.60 | 131.29 | 132.39 | 2,441,449 | -0.02(-0.01%) |
Nov 21, 2016 | 131.66 | 133.20 | 131.26 | 132.41 | 2,167,930 | +1.22(+0.93%) |
Nov 18, 2016 | 132.73 | 133.10 | 130.95 | 131.19 | 2,712,750 | -1.34(-1.01%) |
Nov 17, 2016 | 132.45 | 133.39 | 132.02 | 132.53 | 2,624,723 | +0.00(+0.00%) |
Nov 16, 2016 | 133.46 | 134.29 | 132.43 | 132.53 | 1,961,217 | -1.30(-0.97%) |
Nov 15, 2016 | 134.51 | 135.30 | 133.16 | 133.83 | 2,668,759 | -0.77(-0.57%) |
Nov 14, 2016 | 130.63 | 136.21 | 130.22 | 134.60 | 3,019,248 | +0.62(+0.46%) |
Nov 11, 2016 | 137.45 | 138.59 | 132.41 | 133.98 | 3,151,069 | -4.18(-3.02%) |
Nov 10, 2016 | 134.67 | 139.03 | 134.62 | 138.16 | 4,294,209 | +5.44(+4.10%) |
Nov 09, 2016 | 132.36 | 142.17 | 126.64 | 132.72 | 6,035,639 | +10.46(+8.56%) |
Nov 08, 2016 | 123.30 | 124.88 | 121.94 | 122.25 | 3,849,028 | -3.75(-2.97%) |
Nov 07, 2016 | 124.34 | 126.70 | 123.64 | 126.00 | 2,613,122 | +3.51(+2.87%) |
Nov 04, 2016 | 121.83 | 125.39 | 121.09 | 122.49 | 3,741,979 | +1.10(+0.90%) |
Nov 03, 2016 | 128.34 | 130.04 | 121.15 | 121.39 | 5,394,039 | -5.84(-4.59%) |
Nov 02, 2016 | 121.33 | 128.19 | 121.33 | 127.23 | 4,966,668 | +6.14(+5.07%) |