Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 153.39 | 156.14 | 153.14 | 155.92 | 1,757,611 | +2.17(+1.41%) |
Jan 30, 2017 | 153.24 | 154.26 | 152.61 | 153.75 | 1,119,260 | -0.41(-0.26%) |
Jan 27, 2017 | 151.54 | 154.70 | 151.14 | 154.15 | 1,021,148 | +3.69(+2.45%) |
Jan 26, 2017 | 150.91 | 151.65 | 149.97 | 150.47 | 854,161 | -0.42(-0.28%) |
Jan 25, 2017 | 150.29 | 151.36 | 149.90 | 150.89 | 1,079,982 | +1.06(+0.71%) |
Jan 24, 2017 | 150.72 | 151.09 | 148.79 | 149.82 | 891,571 | -0.46(-0.30%) |
Jan 23, 2017 | 151.63 | 152.74 | 150.21 | 150.28 | 911,507 | -1.24(-0.82%) |
Jan 20, 2017 | 152.83 | 153.32 | 151.29 | 151.52 | 1,667,662 | -1.08(-0.71%) |
Jan 19, 2017 | 152.41 | 153.21 | 151.86 | 152.60 | 2,043,270 | -0.40(-0.26%) |
Jan 18, 2017 | 152.96 | 153.10 | 151.87 | 153.01 | 1,034,647 | +0.49(+0.32%) |
Jan 17, 2017 | 151.73 | 152.91 | 150.66 | 152.51 | 693,496 | +0.06(+0.04%) |
Jan 13, 2017 | 152.45 | 152.45 | 152.45 | 0 | -0.12(-0.08%) | |
Jan 12, 2017 | 152.03 | 152.75 | 150.01 | 152.58 | 1,183,241 | -0.19(-0.13%) |
Jan 11, 2017 | 149.96 | 152.80 | 148.50 | 152.77 | 1,866,040 | +2.44(+1.62%) |
Jan 10, 2017 | 148.24 | 152.06 | 148.07 | 150.33 | 1,446,062 | +1.82(+1.23%) |
Jan 09, 2017 | 147.95 | 149.22 | 147.78 | 148.51 | 1,325,165 | +0.86(+0.58%) |
Jan 06, 2017 | 145.37 | 148.26 | 145.06 | 147.65 | 1,195,907 | +2.72(+1.88%) |
Jan 05, 2017 | 144.06 | 145.39 | 143.67 | 144.93 | 1,283,379 | -0.12(-0.08%) |
Jan 04, 2017 | 145.51 | 145.90 | 144.61 | 145.06 | 1,344,899 | -0.19(-0.13%) |
Jan 03, 2017 | 142.43 | 145.37 | 142.03 | 145.24 | 1,929,209 | -0.35(-0.24%) |
Dec 30, 2016 | 145.59 | 145.59 | 145.59 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 145.88 | 146.76 | 145.63 | 146.12 | 810,160 | +0.25(+0.17%) |
Dec 28, 2016 | 147.06 | 147.11 | 145.33 | 145.88 | 526,672 | -1.05(-0.71%) |
Dec 27, 2016 | 147.34 | 148.16 | 146.80 | 146.92 | 469,477 | +0.51(+0.35%) |
Dec 23, 2016 | 146.41 | 146.41 | 146.41 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.08 | 146.31 | 144.70 | 145.91 | 768,478 | -0.05(-0.04%) |
Dec 21, 2016 | 145.96 | 146.72 | 145.01 | 145.96 | 759,903 | -0.16(-0.11%) |
Dec 20, 2016 | 147.08 | 147.59 | 145.62 | 146.12 | 755,193 | -0.52(-0.35%) |
Dec 19, 2016 | 147.60 | 148.19 | 146.24 | 146.64 | 1,108,540 | -0.89(-0.60%) |
Dec 16, 2016 | 148.91 | 149.48 | 146.97 | 147.53 | 1,671,941 | -1.27(-0.85%) |
Dec 15, 2016 | 147.62 | 148.99 | 146.88 | 148.79 | 1,232,995 | +1.27(+0.86%) |
Dec 14, 2016 | 148.30 | 148.89 | 147.07 | 147.53 | 980,979 | -0.33(-0.22%) |
Dec 13, 2016 | 148.57 | 151.21 | 147.01 | 147.85 | 1,647,804 | -1.12(-0.76%) |
Dec 12, 2016 | 146.44 | 149.20 | 146.44 | 148.98 | 1,099,236 | +2.54(+1.74%) |
Dec 09, 2016 | 143.94 | 146.68 | 143.94 | 146.44 | 884,765 | +2.52(+1.75%) |
Dec 08, 2016 | 143.96 | 145.51 | 142.99 | 143.91 | 1,585,470 | -0.31(-0.21%) |
Dec 07, 2016 | 143.79 | 144.27 | 141.85 | 144.22 | 1,271,864 | -0.03(-0.02%) |
Dec 06, 2016 | 144.97 | 144.97 | 141.90 | 144.25 | 1,731,733 | +0.30(+0.21%) |
Dec 05, 2016 | 145.75 | 146.29 | 143.53 | 143.95 | 1,826,970 | -0.98(-0.68%) |
Dec 02, 2016 | 144.90 | 146.50 | 144.25 | 144.93 | 1,039,131 | +0.80(+0.55%) |
Dec 01, 2016 | 147.72 | 148.66 | 143.91 | 144.13 | 1,209,956 | -3.92(-2.65%) |
Nov 30, 2016 | 150.75 | 151.10 | 147.37 | 148.06 | 1,544,720 | -3.18(-2.10%) |
Nov 29, 2016 | 149.51 | 151.94 | 149.51 | 151.24 | 1,517,306 | +2.12(+1.42%) |
Nov 28, 2016 | 149.10 | 150.17 | 148.89 | 149.12 | 733,493 | -0.33(-0.22%) |
Nov 25, 2016 | 148.54 | 150.08 | 147.57 | 149.45 | 559,204 | +1.94(+1.31%) |
Nov 23, 2016 | 147.51 | 147.51 | 147.51 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.27 | 149.86 | 144.18 | 146.81 | 2,615,953 | -3.85(-2.56%) |
Nov 21, 2016 | 150.32 | 151.42 | 150.02 | 150.66 | 1,024,224 | +0.18(+0.12%) |
Nov 18, 2016 | 151.91 | 152.43 | 149.90 | 150.47 | 1,350,421 | -1.37(-0.90%) |
Nov 17, 2016 | 148.54 | 151.87 | 147.88 | 151.84 | 1,886,905 | +3.64(+2.46%) |
Nov 16, 2016 | 145.83 | 148.31 | 145.29 | 148.20 | 1,437,778 | +2.17(+1.49%) |
Nov 15, 2016 | 142.58 | 146.31 | 142.29 | 146.03 | 2,182,882 | +3.48(+2.44%) |
Nov 14, 2016 | 149.36 | 149.36 | 142.22 | 142.54 | 2,982,909 | -6.62(-4.44%) |
Nov 11, 2016 | 153.31 | 153.95 | 148.80 | 149.16 | 1,599,551 | -4.60(-2.99%) |
Nov 10, 2016 | 154.22 | 156.08 | 152.94 | 153.76 | 1,890,014 | +0.70(+0.46%) |
Nov 09, 2016 | 155.82 | 156.71 | 150.63 | 153.06 | 1,930,801 | -3.41(-2.18%) |
Nov 08, 2016 | 155.32 | 157.45 | 154.38 | 156.47 | 1,001,241 | +0.72(+0.46%) |
Nov 07, 2016 | 154.90 | 156.31 | 154.52 | 155.75 | 1,602,163 | +2.54(+1.66%) |
Nov 04, 2016 | 151.67 | 154.47 | 151.31 | 153.21 | 1,488,927 | +1.59(+1.05%) |
Nov 03, 2016 | 147.95 | 153.21 | 147.50 | 151.63 | 2,408,266 | +5.52(+3.78%) |
Nov 02, 2016 | 145.93 | 148.15 | 145.11 | 146.10 | 2,338,228 | +0.44(+0.30%) |