Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 176.64 | 178.60 | 176.06 | 177.17 | 633,556 | +0.84(+0.48%) |
Jan 30, 2017 | 177.90 | 179.09 | 176.20 | 176.33 | 485,066 | -1.71(-0.96%) |
Jan 27, 2017 | 178.68 | 179.37 | 177.11 | 178.04 | 346,654 | +0.02(+0.01%) |
Jan 26, 2017 | 178.74 | 179.85 | 177.61 | 178.02 | 400,156 | -0.37(-0.21%) |
Jan 25, 2017 | 178.95 | 179.37 | 177.32 | 178.39 | 401,701 | -0.68(-0.38%) |
Jan 24, 2017 | 181.50 | 183.15 | 178.34 | 179.07 | 593,991 | -3.48(-1.90%) |
Jan 23, 2017 | 181.42 | 183.09 | 180.62 | 182.55 | 677,680 | +2.03(+1.12%) |
Jan 20, 2017 | 179.28 | 181.44 | 178.51 | 180.52 | 495,542 | +1.48(+0.82%) |
Jan 19, 2017 | 179.47 | 180.23 | 178.38 | 179.04 | 577,033 | -0.97(-0.54%) |
Jan 18, 2017 | 181.62 | 181.91 | 179.87 | 180.01 | 478,030 | -1.33(-0.73%) |
Jan 17, 2017 | 180.06 | 182.64 | 180.06 | 181.34 | 495,202 | +1.25(+0.69%) |
Jan 13, 2017 | 180.09 | 180.09 | 180.09 | 0 | -0.34(-0.19%) | |
Jan 12, 2017 | 179.04 | 180.65 | 177.23 | 180.43 | 489,028 | +1.23(+0.69%) |
Jan 11, 2017 | 181.83 | 182.52 | 179.12 | 179.20 | 494,344 | -2.55(-1.40%) |
Jan 10, 2017 | 181.67 | 182.69 | 180.50 | 181.75 | 560,146 | -0.50(-0.27%) |
Jan 09, 2017 | 184.80 | 185.13 | 182.11 | 182.25 | 319,602 | -2.38(-1.29%) |
Jan 06, 2017 | 183.72 | 185.44 | 182.83 | 184.62 | 364,118 | +0.77(+0.42%) |
Jan 05, 2017 | 181.42 | 183.96 | 178.81 | 183.85 | 545,896 | +1.37(+0.75%) |
Jan 04, 2017 | 181.74 | 184.08 | 179.94 | 182.48 | 513,442 | +1.41(+0.78%) |
Jan 03, 2017 | 184.67 | 184.67 | 179.59 | 181.08 | 577,135 | -2.57(-1.40%) |
Dec 30, 2016 | 183.64 | 183.64 | 183.64 | 0 | +2.35(+1.30%) | |
Dec 29, 2016 | 179.93 | 182.21 | 179.25 | 181.29 | 433,856 | +1.56(+0.87%) |
Dec 28, 2016 | 180.05 | 180.05 | 178.26 | 179.73 | 342,837 | -0.11(-0.06%) |
Dec 27, 2016 | 181.10 | 182.06 | 179.65 | 179.84 | 300,594 | -1.08(-0.60%) |
Dec 23, 2016 | 180.93 | 180.93 | 180.93 | 0 | +0.85(+0.47%) | |
Dec 22, 2016 | 177.91 | 180.47 | 176.98 | 180.08 | 607,294 | +1.58(+0.88%) |
Dec 21, 2016 | 180.25 | 181.18 | 178.09 | 178.50 | 652,603 | -1.59(-0.88%) |
Dec 20, 2016 | 179.52 | 181.66 | 178.55 | 180.09 | 591,016 | +0.49(+0.28%) |
Dec 19, 2016 | 178.60 | 181.44 | 178.31 | 179.60 | 674,999 | +1.55(+0.87%) |
Dec 16, 2016 | 175.19 | 179.20 | 175.12 | 178.05 | 1,124,351 | +4.33(+2.49%) |
Dec 15, 2016 | 172.21 | 176.03 | 171.05 | 173.72 | 626,617 | +1.34(+0.78%) |
Dec 14, 2016 | 171.88 | 174.03 | 169.98 | 172.38 | 814,576 | +0.60(+0.35%) |
Dec 13, 2016 | 172.42 | 173.33 | 170.55 | 171.77 | 438,839 | +0.05(+0.03%) |
Dec 12, 2016 | 170.99 | 173.15 | 170.66 | 171.73 | 435,084 | +0.15(+0.09%) |
Dec 09, 2016 | 172.28 | 174.46 | 170.89 | 171.58 | 376,657 | -0.37(-0.21%) |
Dec 08, 2016 | 170.08 | 173.00 | 168.74 | 171.95 | 440,137 | +1.22(+0.72%) |
Dec 07, 2016 | 168.11 | 171.03 | 167.80 | 170.72 | 524,131 | +2.74(+1.63%) |
Dec 06, 2016 | 168.06 | 169.75 | 166.93 | 167.99 | 421,239 | +0.15(+0.09%) |
Dec 05, 2016 | 168.11 | 168.78 | 166.60 | 167.84 | 440,146 | -0.41(-0.24%) |
Dec 02, 2016 | 167.49 | 170.69 | 166.78 | 168.24 | 395,760 | +1.78(+1.07%) |
Dec 01, 2016 | 168.38 | 169.25 | 165.53 | 166.46 | 462,824 | -2.89(-1.71%) |
Nov 30, 2016 | 169.21 | 170.54 | 167.22 | 169.36 | 734,423 | +0.04(+0.02%) |
Nov 29, 2016 | 168.13 | 171.48 | 167.90 | 169.32 | 401,007 | +0.40(+0.24%) |
Nov 28, 2016 | 168.24 | 171.03 | 166.92 | 168.92 | 478,324 | +1.98(+1.19%) |
Nov 25, 2016 | 165.66 | 167.66 | 165.66 | 166.93 | 189,655 | +0.97(+0.58%) |
Nov 23, 2016 | 165.97 | 165.97 | 165.97 | 0 | -2.10(-1.25%) | |
Nov 22, 2016 | 165.44 | 168.38 | 164.37 | 168.07 | 542,155 | +3.11(+1.88%) |
Nov 21, 2016 | 167.20 | 168.91 | 164.71 | 164.97 | 452,570 | -2.06(-1.24%) |
Nov 18, 2016 | 167.06 | 168.28 | 166.35 | 167.03 | 583,079 | +0.20(+0.12%) |
Nov 17, 2016 | 168.84 | 170.47 | 166.29 | 166.82 | 409,626 | -2.02(-1.19%) |
Nov 16, 2016 | 168.15 | 170.40 | 166.61 | 168.84 | 452,308 | +0.37(+0.22%) |
Nov 15, 2016 | 173.17 | 173.46 | 166.39 | 168.47 | 759,623 | -4.22(-2.44%) |
Nov 14, 2016 | 168.58 | 173.83 | 166.50 | 172.69 | 473,457 | +3.80(+2.25%) |
Nov 11, 2016 | 167.27 | 171.75 | 166.80 | 168.90 | 404,279 | +1.51(+0.90%) |
Nov 10, 2016 | 170.45 | 170.45 | 164.80 | 167.39 | 577,931 | -2.64(-1.55%) |
Nov 09, 2016 | 172.58 | 172.74 | 167.67 | 170.03 | 557,158 | -4.67(-2.67%) |
Nov 08, 2016 | 173.11 | 175.19 | 172.32 | 174.70 | 649,807 | +2.12(+1.23%) |
Nov 07, 2016 | 174.32 | 175.38 | 172.06 | 172.58 | 850,410 | -0.08(-0.05%) |
Nov 04, 2016 | 171.16 | 173.57 | 170.49 | 172.66 | 903,304 | +1.40(+0.82%) |
Nov 03, 2016 | 168.72 | 171.98 | 167.95 | 171.26 | 878,963 | +2.29(+1.36%) |
Nov 02, 2016 | 167.85 | 170.50 | 167.69 | 168.97 | 757,572 | +1.68(+1.00%) |