Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 160.75 | 165.74 | 160.36 | 165.65 | 1,061,310 | +3.44(+2.12%) |
Jan 30, 2017 | 163.20 | 164.29 | 161.80 | 162.20 | 773,187 | -0.54(-0.33%) |
Jan 27, 2017 | 164.98 | 165.06 | 162.46 | 162.75 | 768,430 | -0.17(-0.10%) |
Jan 26, 2017 | 167.06 | 167.28 | 162.66 | 162.91 | 1,316,669 | -2.11(-1.28%) |
Jan 25, 2017 | 163.72 | 165.95 | 163.70 | 165.03 | 1,131,894 | +2.61(+1.60%) |
Jan 24, 2017 | 161.57 | 163.10 | 161.40 | 162.42 | 942,083 | +1.37(+0.85%) |
Jan 23, 2017 | 160.35 | 161.31 | 159.01 | 161.05 | 941,182 | +1.42(+0.89%) |
Jan 20, 2017 | 162.31 | 162.43 | 159.16 | 159.63 | 1,539,771 | -2.37(-1.46%) |
Jan 19, 2017 | 162.53 | 164.06 | 161.64 | 162.00 | 1,185,403 | -2.27(-1.38%) |
Jan 18, 2017 | 165.38 | 165.54 | 163.01 | 164.27 | 1,437,674 | -1.74(-1.05%) |
Jan 17, 2017 | 167.34 | 167.37 | 165.09 | 166.00 | 1,068,935 | -2.02(-1.20%) |
Jan 13, 2017 | 168.03 | 168.03 | 168.03 | 0 | +1.47(+0.88%) | |
Jan 12, 2017 | 164.82 | 167.16 | 164.58 | 166.56 | 1,400,965 | -0.83(-0.50%) |
Jan 11, 2017 | 173.74 | 174.53 | 164.99 | 167.38 | 2,233,014 | -7.58(-4.33%) |
Jan 10, 2017 | 174.86 | 175.65 | 173.27 | 174.97 | 966,588 | -1.02(-0.58%) |
Jan 09, 2017 | 174.72 | 176.99 | 174.46 | 175.98 | 1,219,937 | -1.81(-1.02%) |
Jan 06, 2017 | 177.55 | 178.46 | 176.56 | 177.79 | 797,484 | -1.87(-1.04%) |
Jan 05, 2017 | 178.65 | 180.65 | 178.13 | 179.66 | 1,102,842 | +2.23(+1.26%) |
Jan 04, 2017 | 174.78 | 177.90 | 174.11 | 177.42 | 1,012,354 | +3.69(+2.13%) |
Jan 03, 2017 | 172.12 | 174.11 | 171.78 | 173.73 | 1,384,699 | +5.55(+3.30%) |
Dec 30, 2016 | 168.19 | 168.19 | 168.19 | 0 | +0.66(+0.40%) | |
Dec 29, 2016 | 166.62 | 168.16 | 166.17 | 167.52 | 562,754 | +1.85(+1.11%) |
Dec 28, 2016 | 168.69 | 168.76 | 165.33 | 165.68 | 843,431 | -0.85(-0.51%) |
Dec 27, 2016 | 166.55 | 168.75 | 165.47 | 166.53 | 498,200 | +0.05(+0.03%) |
Dec 23, 2016 | 166.48 | 166.48 | 166.48 | 0 | +2.35(+1.43%) | |
Dec 22, 2016 | 165.48 | 166.27 | 163.76 | 164.13 | 810,219 | -2.53(-1.52%) |
Dec 21, 2016 | 166.30 | 167.65 | 166.03 | 166.66 | 848,910 | -0.20(-0.12%) |
Dec 20, 2016 | 166.60 | 167.52 | 165.81 | 166.85 | 654,320 | +0.29(+0.17%) |
Dec 19, 2016 | 167.31 | 170.23 | 166.30 | 166.57 | 994,676 | -3.29(-1.94%) |
Dec 16, 2016 | 168.72 | 170.47 | 168.26 | 169.85 | 1,636,187 | +3.50(+2.10%) |
Dec 15, 2016 | 166.70 | 166.82 | 165.18 | 166.36 | 1,102,826 | +2.25(+1.37%) |
Dec 14, 2016 | 165.90 | 167.61 | 163.84 | 164.11 | 1,295,629 | -2.59(-1.55%) |
Dec 13, 2016 | 165.14 | 167.31 | 164.54 | 166.69 | 1,121,493 | +5.03(+3.11%) |
Dec 12, 2016 | 162.53 | 163.56 | 161.24 | 161.66 | 1,070,077 | -3.16(-1.92%) |
Dec 09, 2016 | 164.78 | 167.00 | 164.11 | 164.82 | 1,051,141 | +2.98(+1.84%) |
Dec 08, 2016 | 161.39 | 161.98 | 160.33 | 161.84 | 1,181,739 | -0.84(-0.52%) |
Dec 07, 2016 | 166.95 | 167.09 | 161.35 | 162.68 | 2,570,588 | -7.87(-4.61%) |
Dec 06, 2016 | 173.19 | 173.47 | 168.70 | 170.54 | 1,152,688 | -3.57(-2.05%) |
Dec 05, 2016 | 173.80 | 175.17 | 173.30 | 174.12 | 866,445 | +1.57(+0.91%) |
Dec 02, 2016 | 172.25 | 173.24 | 170.82 | 172.55 | 994,270 | +3.77(+2.23%) |
Dec 01, 2016 | 171.66 | 172.75 | 168.67 | 168.78 | 966,757 | -3.57(-2.07%) |
Nov 30, 2016 | 175.11 | 175.44 | 171.62 | 172.35 | 710,712 | -1.18(-0.68%) |
Nov 29, 2016 | 172.42 | 175.09 | 171.86 | 173.53 | 667,826 | +0.94(+0.54%) |
Nov 28, 2016 | 172.70 | 173.84 | 172.24 | 172.59 | 900,944 | -0.39(-0.22%) |
Nov 25, 2016 | 172.56 | 173.64 | 171.82 | 172.97 | 920,558 | +1.33(+0.78%) |
Nov 23, 2016 | 171.64 | 171.64 | 171.64 | 0 | +1.21(+0.71%) | |
Nov 22, 2016 | 171.49 | 172.66 | 168.75 | 170.43 | 1,156,611 | -2.44(-1.41%) |
Nov 21, 2016 | 175.43 | 176.83 | 172.59 | 172.86 | 1,331,871 | -2.39(-1.36%) |
Nov 18, 2016 | 177.19 | 177.48 | 174.82 | 175.25 | 865,799 | -2.66(-1.49%) |
Nov 17, 2016 | 176.86 | 178.45 | 176.05 | 177.91 | 626,838 | +1.10(+0.62%) |
Nov 16, 2016 | 177.67 | 179.05 | 176.56 | 176.81 | 835,943 | -1.89(-1.06%) |
Nov 15, 2016 | 180.71 | 180.83 | 176.71 | 178.71 | 1,555,062 | -3.87(-2.12%) |
Nov 14, 2016 | 184.29 | 184.56 | 180.55 | 182.58 | 1,237,077 | -3.58(-1.92%) |
Nov 11, 2016 | 184.86 | 187.55 | 183.90 | 186.16 | 1,188,474 | -1.23(-0.66%) |
Nov 10, 2016 | 184.03 | 190.16 | 184.03 | 187.39 | 2,824,037 | +2.81(+1.52%) |
Nov 09, 2016 | 178.87 | 185.69 | 177.52 | 184.58 | 4,072,178 | +19.03(+11.50%) |
Nov 08, 2016 | 166.33 | 167.30 | 164.95 | 165.55 | 1,161,483 | -0.94(-0.56%) |
Nov 07, 2016 | 165.71 | 168.01 | 165.58 | 166.49 | 1,127,562 | +2.29(+1.39%) |
Nov 04, 2016 | 163.12 | 165.81 | 163.01 | 164.20 | 1,538,067 | -0.04(-0.02%) |
Nov 03, 2016 | 169.49 | 170.26 | 163.72 | 164.24 | 2,419,601 | -0.26(-0.16%) |
Nov 02, 2016 | 165.50 | 168.79 | 159.61 | 164.49 | 3,658,575 | +2.09(+1.29%) |