Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 129.00 | 130.72 | 127.43 | 130.61 | 3,312,936 | +1.91(+1.49%) |
Jan 30, 2017 | 128.60 | 128.97 | 125.93 | 128.69 | 3,323,973 | +0.35(+0.27%) |
Jan 27, 2017 | 130.67 | 130.69 | 127.14 | 128.35 | 3,574,113 | -1.70(-1.31%) |
Jan 26, 2017 | 132.34 | 135.45 | 129.13 | 130.04 | 7,645,055 | -11.78(-8.31%) |
Jan 25, 2017 | 139.60 | 141.96 | 139.54 | 141.82 | 3,087,909 | +2.62(+1.88%) |
Jan 24, 2017 | 139.54 | 139.82 | 138.60 | 139.21 | 1,682,981 | -0.95(-0.68%) |
Jan 23, 2017 | 140.44 | 140.98 | 139.31 | 140.15 | 1,905,434 | -0.90(-0.64%) |
Jan 20, 2017 | 138.44 | 142.50 | 138.44 | 141.06 | 3,278,090 | +2.81(+2.03%) |
Jan 19, 2017 | 140.49 | 140.49 | 137.54 | 138.25 | 1,193,863 | -2.30(-1.64%) |
Jan 18, 2017 | 141.02 | 141.22 | 139.08 | 140.55 | 1,437,077 | +1.23(+0.88%) |
Jan 17, 2017 | 137.67 | 140.13 | 137.07 | 139.32 | 2,461,392 | +1.17(+0.85%) |
Jan 13, 2017 | 138.15 | 138.15 | 138.15 | 0 | +2.35(+1.73%) | |
Jan 12, 2017 | 133.51 | 136.16 | 132.97 | 135.80 | 1,383,204 | +1.39(+1.03%) |
Jan 11, 2017 | 137.51 | 138.49 | 132.43 | 134.41 | 2,175,097 | -3.40(-2.47%) |
Jan 10, 2017 | 137.29 | 139.47 | 136.74 | 137.81 | 1,262,499 | -0.02(-0.01%) |
Jan 09, 2017 | 137.37 | 138.92 | 136.72 | 137.83 | 1,234,685 | -0.08(-0.05%) |
Jan 06, 2017 | 137.91 | 138.37 | 136.00 | 137.90 | 1,422,205 | +0.39(+0.29%) |
Jan 05, 2017 | 138.23 | 138.85 | 136.27 | 137.51 | 1,383,990 | -1.95(-1.40%) |
Jan 04, 2017 | 138.34 | 140.32 | 137.52 | 139.46 | 2,021,989 | +1.08(+0.78%) |
Jan 03, 2017 | 131.78 | 139.95 | 131.78 | 138.38 | 3,140,677 | +6.55(+4.97%) |
Dec 30, 2016 | 131.83 | 131.83 | 131.83 | 0 | -1.25(-0.94%) | |
Dec 29, 2016 | 132.21 | 134.21 | 132.21 | 133.08 | 868,054 | +0.23(+0.18%) |
Dec 28, 2016 | 133.34 | 134.03 | 132.50 | 132.84 | 741,150 | -0.51(-0.38%) |
Dec 27, 2016 | 132.57 | 134.12 | 131.99 | 133.35 | 771,101 | +0.84(+0.63%) |
Dec 23, 2016 | 132.51 | 132.51 | 132.51 | 0 | +0.79(+0.60%) | |
Dec 22, 2016 | 133.25 | 133.87 | 131.18 | 131.72 | 1,054,909 | -1.17(-0.88%) |
Dec 21, 2016 | 132.47 | 134.25 | 132.03 | 132.90 | 1,337,085 | +0.43(+0.33%) |
Dec 20, 2016 | 133.26 | 134.07 | 131.89 | 132.47 | 1,708,723 | -0.40(-0.30%) |
Dec 19, 2016 | 134.16 | 135.16 | 131.80 | 132.87 | 1,812,122 | -0.69(-0.51%) |
Dec 16, 2016 | 134.05 | 134.53 | 132.41 | 133.56 | 2,532,450 | -0.05(-0.04%) |
Dec 15, 2016 | 134.87 | 135.25 | 132.62 | 133.60 | 2,477,576 | -0.97(-0.72%) |
Dec 14, 2016 | 138.10 | 138.76 | 133.41 | 134.57 | 3,666,060 | -4.32(-3.11%) |
Dec 13, 2016 | 137.78 | 139.47 | 137.38 | 138.89 | 1,750,156 | +1.39(+1.01%) |
Dec 12, 2016 | 137.33 | 138.09 | 136.15 | 137.50 | 1,901,534 | +0.23(+0.16%) |
Dec 09, 2016 | 135.24 | 138.69 | 133.74 | 137.27 | 2,455,645 | +2.73(+2.03%) |
Dec 08, 2016 | 132.13 | 135.35 | 132.12 | 134.54 | 3,096,154 | +1.62(+1.21%) |
Dec 07, 2016 | 133.92 | 134.64 | 128.41 | 132.93 | 4,649,226 | -3.55(-2.60%) |
Dec 06, 2016 | 136.10 | 136.47 | 134.13 | 136.47 | 2,032,818 | +0.38(+0.28%) |
Dec 05, 2016 | 135.09 | 137.37 | 134.27 | 136.10 | 2,332,407 | +1.35(+1.00%) |
Dec 02, 2016 | 135.05 | 136.02 | 134.26 | 134.75 | 2,028,292 | +0.45(+0.34%) |
Dec 01, 2016 | 134.63 | 135.80 | 133.89 | 134.30 | 2,101,565 | -0.69(-0.51%) |
Nov 30, 2016 | 132.89 | 136.18 | 132.72 | 134.98 | 3,466,169 | +2.40(+1.81%) |
Nov 29, 2016 | 133.94 | 134.64 | 132.50 | 132.58 | 1,926,960 | -1.48(-1.11%) |
Nov 28, 2016 | 133.39 | 134.94 | 133.14 | 134.06 | 1,652,870 | +0.04(+0.03%) |
Nov 25, 2016 | 132.43 | 134.10 | 131.63 | 134.03 | 903,530 | +1.69(+1.27%) |
Nov 23, 2016 | 132.34 | 132.34 | 132.34 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.68 | 133.61 | 131.30 | 132.40 | 2,441,303 | -0.02(-0.01%) |
Nov 21, 2016 | 131.67 | 133.21 | 131.27 | 132.41 | 2,167,800 | +1.22(+0.93%) |
Nov 18, 2016 | 132.74 | 133.11 | 130.96 | 131.20 | 2,712,588 | -1.34(-1.01%) |
Nov 17, 2016 | 132.46 | 133.40 | 132.03 | 132.53 | 2,624,566 | +0.00(+0.00%) |
Nov 16, 2016 | 133.46 | 134.30 | 132.44 | 132.53 | 1,961,100 | -1.30(-0.97%) |
Nov 15, 2016 | 134.52 | 135.31 | 133.17 | 133.84 | 2,668,599 | -0.77(-0.57%) |
Nov 14, 2016 | 130.63 | 136.22 | 130.23 | 134.60 | 3,019,067 | +0.62(+0.46%) |
Nov 11, 2016 | 137.46 | 138.60 | 132.41 | 133.99 | 3,150,880 | -4.18(-3.02%) |
Nov 10, 2016 | 134.68 | 139.04 | 134.63 | 138.16 | 4,293,952 | +5.44(+4.10%) |
Nov 09, 2016 | 132.37 | 142.18 | 126.64 | 132.72 | 6,035,277 | +10.46(+8.56%) |
Nov 08, 2016 | 123.31 | 124.89 | 121.95 | 122.26 | 3,848,798 | -3.75(-2.97%) |
Nov 07, 2016 | 124.35 | 126.71 | 123.64 | 126.01 | 2,612,965 | +3.51(+2.87%) |
Nov 04, 2016 | 121.84 | 125.40 | 121.10 | 122.49 | 3,741,755 | +1.10(+0.90%) |
Nov 03, 2016 | 128.35 | 130.04 | 121.15 | 121.40 | 5,393,716 | -5.84(-4.59%) |
Nov 02, 2016 | 121.34 | 128.20 | 121.34 | 127.24 | 4,966,370 | +6.15(+5.07%) |