Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 167.30 | 167.44 | 165.40 | 166.40 | 36,388 | -0.50(-0.30%) |
Jan 30, 2017 | 171.20 | 171.20 | 166.50 | 166.90 | 18,833 | -5.90(-3.41%) |
Jan 27, 2017 | 173.30 | 173.90 | 171.70 | 172.80 | 21,433 | -0.10(-0.06%) |
Jan 26, 2017 | 173.20 | 175.00 | 171.85 | 172.90 | 43,451 | -0.70(-0.40%) |
Jan 25, 2017 | 171.60 | 173.70 | 171.50 | 173.60 | 31,753 | +3.80(+2.24%) |
Jan 24, 2017 | 166.60 | 170.50 | 165.60 | 169.80 | 39,903 | +4.30(+2.60%) |
Jan 23, 2017 | 166.50 | 167.00 | 165.30 | 165.50 | 18,534 | -1.30(-0.78%) |
Jan 20, 2017 | 166.20 | 167.20 | 165.47 | 166.80 | 27,227 | +0.50(+0.30%) |
Jan 19, 2017 | 167.50 | 169.40 | 165.20 | 166.30 | 20,446 | -0.60(-0.36%) |
Jan 18, 2017 | 167.80 | 167.80 | 165.61 | 166.90 | 23,524 | -1.00(-0.60%) |
Jan 17, 2017 | 170.50 | 172.30 | 167.50 | 167.90 | 32,019 | -3.60(-2.10%) |
Jan 13, 2017 | 171.50 | 171.50 | 171.50 | 0 | +6.60(+4.00%) | |
Jan 12, 2017 | 168.60 | 172.40 | 160.70 | 164.90 | 52,738 | +4.70(+2.93%) |
Jan 11, 2017 | 160.40 | 161.20 | 158.30 | 160.20 | 29,187 | +0.40(+0.25%) |
Jan 10, 2017 | 158.30 | 161.40 | 158.00 | 159.80 | 22,035 | +2.00(+1.27%) |
Jan 09, 2017 | 162.40 | 164.20 | 157.60 | 157.80 | 39,387 | -4.80(-2.95%) |
Jan 06, 2017 | 164.60 | 164.60 | 161.50 | 162.60 | 42,546 | -0.90(-0.55%) |
Jan 05, 2017 | 167.30 | 168.20 | 163.30 | 163.50 | 20,951 | -4.60(-2.74%) |
Jan 04, 2017 | 168.80 | 169.80 | 166.80 | 168.10 | 36,497 | -0.20(-0.12%) |
Jan 03, 2017 | 167.90 | 171.30 | 166.40 | 168.30 | 39,655 | +2.40(+1.45%) |
Dec 30, 2016 | 165.90 | 165.90 | 165.90 | 0 | -0.50(-0.30%) | |
Dec 29, 2016 | 166.40 | 167.70 | 163.70 | 166.40 | 29,090 | +0.50(+0.30%) |
Dec 28, 2016 | 173.90 | 174.10 | 165.60 | 165.90 | 75,727 | -8.00(-4.60%) |
Dec 27, 2016 | 172.30 | 175.20 | 171.90 | 173.90 | 21,878 | +1.50(+0.87%) |
Dec 23, 2016 | 172.40 | 172.40 | 172.40 | 0 | +0.60(+0.35%) | |
Dec 22, 2016 | 171.70 | 172.50 | 170.10 | 171.80 | 33,712 | +0.50(+0.29%) |
Dec 21, 2016 | 174.40 | 174.40 | 169.80 | 171.30 | 38,317 | -3.80(-2.17%) |
Dec 20, 2016 | 169.40 | 177.20 | 169.40 | 175.10 | 104,991 | +6.10(+3.61%) |
Dec 19, 2016 | 168.00 | 169.80 | 164.20 | 169.00 | 42,365 | +1.10(+0.66%) |
Dec 16, 2016 | 167.50 | 169.70 | 166.90 | 167.90 | 82,486 | +0.30(+0.18%) |
Dec 15, 2016 | 166.30 | 168.30 | 164.76 | 167.60 | 29,730 | +1.20(+0.72%) |
Dec 14, 2016 | 169.40 | 172.10 | 166.00 | 166.40 | 27,664 | -3.80(-2.23%) |
Dec 13, 2016 | 173.20 | 173.60 | 167.60 | 170.20 | 82,514 | -2.50(-1.45%) |
Dec 12, 2016 | 173.10 | 174.25 | 171.40 | 172.70 | 42,115 | +0.20(+0.12%) |
Dec 09, 2016 | 175.00 | 175.90 | 170.90 | 172.50 | 37,927 | -1.20(-0.69%) |
Dec 08, 2016 | 172.60 | 173.90 | 171.70 | 173.70 | 26,910 | +1.40(+0.81%) |
Dec 07, 2016 | 166.80 | 172.60 | 166.80 | 172.30 | 44,241 | +4.90(+2.93%) |
Dec 06, 2016 | 160.40 | 168.25 | 159.59 | 167.40 | 43,940 | +7.50(+4.69%) |
Dec 05, 2016 | 156.90 | 160.60 | 154.50 | 159.90 | 42,096 | +4.60(+2.96%) |
Dec 02, 2016 | 153.30 | 156.00 | 152.40 | 155.30 | 32,872 | +1.90(+1.24%) |
Dec 01, 2016 | 160.10 | 161.80 | 152.50 | 153.40 | 46,388 | -6.00(-3.76%) |
Nov 30, 2016 | 157.00 | 161.10 | 154.70 | 159.40 | 52,247 | +4.40(+2.84%) |
Nov 29, 2016 | 158.40 | 158.40 | 154.90 | 155.00 | 75,854 | -3.50(-2.21%) |
Nov 28, 2016 | 156.00 | 160.00 | 154.50 | 158.50 | 50,846 | +0.90(+0.57%) |
Nov 25, 2016 | 160.30 | 161.20 | 157.60 | 157.60 | 22,751 | -3.90(-2.41%) |
Nov 23, 2016 | 161.50 | 161.50 | 161.50 | 0 | +1.60(+1.00%) | |
Nov 22, 2016 | 155.80 | 160.40 | 155.30 | 159.90 | 60,951 | +4.70(+3.03%) |
Nov 21, 2016 | 157.50 | 158.20 | 154.60 | 155.20 | 47,718 | -1.60(-1.02%) |
Nov 18, 2016 | 154.10 | 157.20 | 154.00 | 156.80 | 76,183 | +2.80(+1.82%) |
Nov 17, 2016 | 153.20 | 154.75 | 150.70 | 154.00 | 41,371 | +2.00(+1.32%) |
Nov 16, 2016 | 155.00 | 155.40 | 152.00 | 152.00 | 35,375 | -3.60(-2.31%) |
Nov 15, 2016 | 157.20 | 157.20 | 153.60 | 155.60 | 45,168 | -1.50(-0.95%) |
Nov 14, 2016 | 153.70 | 158.30 | 153.60 | 157.10 | 36,947 | +3.90(+2.55%) |
Nov 11, 2016 | 152.40 | 153.80 | 149.30 | 153.20 | 41,287 | +0.60(+0.39%) |
Nov 10, 2016 | 143.60 | 153.70 | 143.60 | 152.60 | 90,130 | +9.00(+6.27%) |
Nov 09, 2016 | 132.00 | 145.00 | 132.00 | 143.60 | 127,743 | +11.10(+8.38%) |
Nov 08, 2016 | 132.80 | 136.00 | 129.00 | 132.50 | 126,329 | -0.40(-0.30%) |
Nov 07, 2016 | 139.60 | 140.35 | 132.50 | 132.90 | 100,520 | -4.60(-3.35%) |
Nov 04, 2016 | 138.80 | 138.80 | 132.45 | 137.50 | 69,258 | -2.50(-1.79%) |
Nov 03, 2016 | 155.00 | 158.70 | 136.00 | 140.00 | 88,460 | -16.10(-10.31%) |
Nov 02, 2016 | 157.30 | 158.60 | 155.20 | 156.10 | 26,489 | -2.00(-1.27%) |