Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 148.32 | 148.44 | 146.26 | 147.49 | 679,399 | -0.47(-0.32%) |
Jan 30, 2017 | 146.94 | 148.24 | 145.43 | 147.96 | 640,142 | -0.22(-0.15%) |
Jan 27, 2017 | 147.82 | 149.26 | 146.76 | 148.18 | 645,173 | +0.13(+0.09%) |
Jan 26, 2017 | 151.00 | 151.67 | 147.74 | 148.05 | 942,491 | -2.69(-1.78%) |
Jan 25, 2017 | 151.58 | 152.23 | 149.67 | 150.74 | 534,285 | +0.02(+0.01%) |
Jan 24, 2017 | 150.91 | 151.16 | 149.77 | 150.72 | 624,679 | +0.91(+0.61%) |
Jan 23, 2017 | 150.11 | 150.11 | 148.86 | 149.81 | 359,266 | -0.44(-0.29%) |
Jan 20, 2017 | 150.28 | 151.56 | 149.98 | 150.25 | 502,307 | -0.01(-0.01%) |
Jan 19, 2017 | 152.84 | 152.84 | 149.37 | 150.26 | 878,675 | -2.12(-1.39%) |
Jan 18, 2017 | 150.01 | 152.40 | 149.45 | 152.38 | 1,037,534 | +2.61(+1.74%) |
Jan 17, 2017 | 149.99 | 150.85 | 149.30 | 149.77 | 490,949 | -0.92(-0.61%) |
Jan 13, 2017 | 150.69 | 150.69 | 150.69 | 0 | +1.70(+1.14%) | |
Jan 12, 2017 | 147.63 | 149.37 | 146.28 | 148.99 | 626,296 | +0.49(+0.33%) |
Jan 11, 2017 | 147.96 | 149.05 | 147.38 | 148.50 | 664,343 | +0.53(+0.36%) |
Jan 10, 2017 | 147.65 | 149.53 | 146.71 | 147.97 | 757,270 | +0.11(+0.07%) |
Jan 09, 2017 | 148.34 | 149.30 | 147.69 | 147.86 | 926,614 | -0.54(-0.36%) |
Jan 06, 2017 | 147.10 | 150.26 | 146.96 | 148.40 | 686,683 | +0.93(+0.63%) |
Jan 05, 2017 | 147.36 | 148.92 | 145.93 | 147.47 | 786,528 | +0.42(+0.29%) |
Jan 04, 2017 | 145.69 | 147.32 | 144.55 | 147.05 | 1,038,832 | +2.40(+1.66%) |
Jan 03, 2017 | 143.65 | 146.66 | 142.62 | 144.65 | 721,903 | +3.13(+2.21%) |
Dec 30, 2016 | 141.52 | 141.52 | 141.52 | 0 | -0.61(-0.43%) | |
Dec 29, 2016 | 142.08 | 142.93 | 141.43 | 142.13 | 384,298 | +0.27(+0.19%) |
Dec 28, 2016 | 144.02 | 144.02 | 141.72 | 141.86 | 496,888 | -2.07(-1.44%) |
Dec 27, 2016 | 143.79 | 145.15 | 143.52 | 143.93 | 400,089 | +0.49(+0.34%) |
Dec 23, 2016 | 143.44 | 143.44 | 143.44 | 0 | +1.04(+0.73%) | |
Dec 22, 2016 | 142.21 | 143.25 | 141.05 | 142.40 | 746,221 | +0.47(+0.33%) |
Dec 21, 2016 | 143.34 | 143.92 | 141.66 | 141.93 | 748,218 | -1.81(-1.26%) |
Dec 20, 2016 | 143.90 | 143.93 | 141.82 | 143.74 | 986,792 | +0.78(+0.55%) |
Dec 19, 2016 | 147.42 | 147.42 | 140.80 | 142.96 | 3,220,763 | -5.08(-3.43%) |
Dec 16, 2016 | 149.60 | 150.03 | 147.90 | 148.04 | 2,093,698 | -1.41(-0.94%) |
Dec 15, 2016 | 151.71 | 153.50 | 149.40 | 149.45 | 850,196 | -1.55(-1.03%) |
Dec 14, 2016 | 150.56 | 151.90 | 149.82 | 151.00 | 1,120,479 | +0.49(+0.33%) |
Dec 13, 2016 | 151.49 | 152.36 | 149.53 | 150.51 | 860,889 | -0.38(-0.25%) |
Dec 12, 2016 | 152.59 | 152.84 | 150.77 | 150.89 | 936,499 | -2.67(-1.74%) |
Dec 09, 2016 | 153.18 | 154.50 | 152.79 | 153.56 | 802,630 | +0.12(+0.08%) |
Dec 08, 2016 | 151.85 | 153.79 | 150.74 | 153.44 | 840,150 | +1.25(+0.82%) |
Dec 07, 2016 | 150.24 | 152.98 | 148.55 | 152.19 | 1,057,041 | +2.74(+1.83%) |
Dec 06, 2016 | 149.58 | 150.10 | 147.28 | 149.45 | 643,236 | -0.46(-0.31%) |
Dec 05, 2016 | 146.81 | 150.98 | 146.07 | 149.91 | 1,214,286 | +4.41(+3.03%) |
Dec 02, 2016 | 145.67 | 146.99 | 144.72 | 145.50 | 806,548 | +0.03(+0.02%) |
Dec 01, 2016 | 149.00 | 150.13 | 145.03 | 145.47 | 1,243,896 | -3.87(-2.59%) |
Nov 30, 2016 | 151.50 | 151.62 | 147.80 | 149.34 | 941,998 | -0.35(-0.23%) |
Nov 29, 2016 | 149.67 | 151.15 | 148.89 | 149.69 | 1,111,671 | -0.06(-0.04%) |
Nov 28, 2016 | 152.60 | 153.72 | 149.56 | 149.75 | 845,553 | -3.90(-2.54%) |
Nov 25, 2016 | 153.24 | 154.42 | 152.88 | 153.65 | 414,141 | +0.40(+0.26%) |
Nov 23, 2016 | 153.25 | 153.25 | 153.25 | 0 | +0.24(+0.16%) | |
Nov 22, 2016 | 152.38 | 154.33 | 151.51 | 153.01 | 1,456,829 | +0.69(+0.45%) |
Nov 21, 2016 | 151.71 | 153.22 | 150.10 | 152.32 | 1,361,390 | +2.12(+1.41%) |
Nov 18, 2016 | 154.33 | 156.35 | 149.89 | 150.20 | 1,647,337 | -0.50(-0.33%) |
Nov 17, 2016 | 146.59 | 150.82 | 145.35 | 150.70 | 1,832,646 | +5.07(+3.48%) |
Nov 16, 2016 | 144.24 | 146.06 | 143.70 | 145.63 | 1,305,086 | +0.68(+0.47%) |
Nov 15, 2016 | 144.77 | 146.32 | 143.06 | 144.95 | 1,545,418 | +1.75(+1.22%) |
Nov 14, 2016 | 144.51 | 144.66 | 141.09 | 143.20 | 1,409,049 | -0.50(-0.35%) |
Nov 11, 2016 | 145.58 | 146.00 | 141.80 | 143.70 | 1,644,202 | -2.79(-1.90%) |
Nov 10, 2016 | 151.25 | 152.25 | 146.09 | 146.49 | 962,509 | -3.53(-2.35%) |
Nov 09, 2016 | 147.71 | 151.60 | 146.71 | 150.02 | 895,052 | +1.23(+0.83%) |
Nov 08, 2016 | 147.75 | 151.10 | 146.82 | 148.79 | 1,051,148 | +0.80(+0.54%) |
Nov 07, 2016 | 151.91 | 153.66 | 145.21 | 147.99 | 2,624,139 | -2.06(-1.37%) |
Nov 04, 2016 | 148.52 | 151.19 | 147.59 | 150.05 | 1,417,577 | +1.29(+0.87%) |
Nov 03, 2016 | 151.99 | 153.72 | 148.43 | 148.76 | 2,566,560 | -3.26(-2.14%) |
Nov 02, 2016 | 162.50 | 162.50 | 149.21 | 152.02 | 4,174,563 | -20.66(-11.96%) |