Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 206.00 | 211.75 | 201.00 | 207.50 | 5,949 | +3.00(+1.47%) |
Jan 30, 2017 | 211.25 | 211.25 | 202.50 | 204.50 | 5,893 | -7.25(-3.42%) |
Jan 27, 2017 | 209.25 | 212.50 | 205.00 | 211.75 | 4,717 | +3.50(+1.68%) |
Jan 26, 2017 | 213.50 | 214.50 | 207.00 | 208.25 | 4,452 | -6.00(-2.80%) |
Jan 25, 2017 | 212.00 | 215.25 | 210.75 | 214.25 | 16,515 | +1.25(+0.59%) |
Jan 24, 2017 | 209.75 | 213.00 | 206.00 | 213.00 | 11,468 | +4.00(+1.91%) |
Jan 23, 2017 | 212.75 | 215.00 | 208.50 | 209.00 | 8,042 | -6.00(-2.79%) |
Jan 20, 2017 | 211.75 | 215.25 | 210.75 | 215.00 | 6,767 | +3.75(+1.78%) |
Jan 19, 2017 | 206.75 | 212.25 | 204.00 | 211.25 | 7,215 | +4.75(+2.30%) |
Jan 18, 2017 | 210.00 | 210.00 | 201.38 | 206.50 | 4,438 | -3.00(-1.43%) |
Jan 17, 2017 | 211.25 | 211.75 | 205.75 | 209.50 | 4,002 | -3.25(-1.53%) |
Jan 13, 2017 | 212.75 | 212.75 | 212.75 | 0 | +0.75(+0.35%) | |
Jan 12, 2017 | 211.50 | 215.00 | 206.75 | 212.00 | 3,722 | -1.25(-0.59%) |
Jan 11, 2017 | 214.75 | 216.50 | 208.25 | 213.25 | 5,082 | -1.50(-0.70%) |
Jan 10, 2017 | 214.25 | 218.00 | 212.50 | 214.75 | 7,096 | +0.00(+0.00%) |
Jan 09, 2017 | 211.50 | 218.00 | 208.12 | 214.75 | 7,048 | +3.00(+1.42%) |
Jan 06, 2017 | 214.00 | 214.50 | 209.25 | 211.75 | 5,555 | -1.25(-0.59%) |
Jan 05, 2017 | 207.75 | 215.25 | 206.75 | 213.00 | 9,479 | +5.25(+2.53%) |
Jan 04, 2017 | 196.00 | 211.50 | 195.33 | 207.75 | 8,993 | +12.75(+6.54%) |
Jan 03, 2017 | 206.25 | 207.50 | 192.75 | 195.00 | 12,949 | -7.50(-3.70%) |
Dec 30, 2016 | 202.50 | 202.50 | 202.50 | 0 | -5.50(-2.64%) | |
Dec 29, 2016 | 208.50 | 214.25 | 205.88 | 208.00 | 10,436 | +0.25(+0.12%) |
Dec 28, 2016 | 206.75 | 211.25 | 203.75 | 207.75 | 10,591 | -1.00(-0.48%) |
Dec 27, 2016 | 214.25 | 217.50 | 206.50 | 208.75 | 8,461 | -7.75(-3.58%) |
Dec 23, 2016 | 216.50 | 216.50 | 216.50 | 0 | +11.50(+5.61%) | |
Dec 22, 2016 | 203.00 | 209.00 | 200.25 | 205.00 | 12,117 | +1.50(+0.74%) |
Dec 21, 2016 | 208.75 | 209.25 | 200.00 | 203.50 | 10,577 | -5.75(-2.75%) |
Dec 20, 2016 | 217.50 | 220.50 | 208.25 | 209.25 | 9,022 | -7.25(-3.35%) |
Dec 19, 2016 | 221.75 | 224.62 | 216.25 | 216.50 | 9,369 | -4.25(-1.93%) |
Dec 16, 2016 | 225.00 | 226.75 | 220.00 | 220.75 | 13,511 | -3.50(-1.56%) |
Dec 15, 2016 | 221.00 | 226.00 | 218.12 | 224.25 | 8,520 | +3.75(+1.70%) |
Dec 14, 2016 | 222.25 | 226.50 | 216.75 | 220.50 | 7,516 | -2.25(-1.01%) |
Dec 13, 2016 | 224.25 | 231.50 | 221.25 | 222.75 | 10,466 | +0.25(+0.11%) |
Dec 12, 2016 | 224.75 | 229.25 | 218.75 | 222.50 | 9,799 | -4.25(-1.87%) |
Dec 09, 2016 | 233.50 | 236.75 | 225.25 | 226.75 | 9,916 | -5.25(-2.26%) |
Dec 08, 2016 | 225.25 | 235.25 | 221.00 | 232.00 | 11,947 | +7.50(+3.34%) |
Dec 07, 2016 | 222.00 | 225.00 | 216.25 | 224.50 | 5,628 | +0.75(+0.34%) |
Dec 06, 2016 | 219.25 | 224.75 | 213.00 | 223.75 | 6,629 | +6.50(+2.99%) |
Dec 05, 2016 | 221.25 | 226.25 | 212.00 | 217.25 | 7,590 | -2.25(-1.03%) |
Dec 02, 2016 | 220.50 | 227.00 | 215.25 | 219.50 | 8,811 | -0.50(-0.23%) |
Dec 01, 2016 | 225.00 | 229.75 | 217.25 | 220.00 | 8,716 | -4.50(-2.00%) |
Nov 30, 2016 | 221.50 | 227.00 | 220.19 | 224.50 | 7,214 | +3.00(+1.35%) |
Nov 29, 2016 | 222.50 | 225.50 | 220.00 | 221.50 | 4,049 | -0.25(-0.11%) |
Nov 28, 2016 | 229.00 | 229.00 | 221.00 | 221.75 | 6,499 | -9.00(-3.90%) |
Nov 25, 2016 | 226.25 | 231.25 | 223.00 | 230.75 | 2,940 | +3.50(+1.54%) |
Nov 23, 2016 | 227.25 | 227.25 | 227.25 | 0 | +3.75(+1.68%) | |
Nov 22, 2016 | 226.00 | 226.00 | 216.25 | 223.50 | 6,323 | -1.75(-0.78%) |
Nov 21, 2016 | 232.75 | 234.50 | 219.50 | 225.25 | 8,177 | -7.25(-3.12%) |
Nov 18, 2016 | 232.50 | 239.75 | 226.25 | 232.50 | 17,103 | +0.00(+0.00%) |
Nov 17, 2016 | 227.25 | 234.88 | 226.75 | 232.50 | 10,551 | +7.00(+3.10%) |
Nov 16, 2016 | 227.50 | 231.00 | 224.50 | 225.50 | 11,915 | -3.00(-1.31%) |
Nov 15, 2016 | 232.00 | 234.25 | 227.75 | 228.50 | 9,098 | -2.75(-1.19%) |
Nov 14, 2016 | 248.75 | 251.04 | 228.75 | 231.25 | 16,569 | -13.00(-5.32%) |
Nov 11, 2016 | 239.00 | 254.00 | 236.23 | 244.25 | 16,125 | +5.25(+2.20%) |
Nov 10, 2016 | 230.50 | 248.47 | 230.50 | 239.00 | 25,468 | +11.50(+5.05%) |
Nov 09, 2016 | 207.75 | 230.50 | 206.25 | 227.50 | 21,543 | +17.00(+8.08%) |
Nov 08, 2016 | 212.25 | 216.50 | 207.25 | 210.50 | 13,844 | -3.25(-1.52%) |
Nov 07, 2016 | 232.50 | 234.63 | 212.50 | 213.75 | 29,735 | -13.50(-5.94%) |
Nov 04, 2016 | 180.75 | 239.50 | 176.25 | 227.25 | 87,631 | +57.50(+33.87%) |
Nov 03, 2016 | 175.00 | 179.75 | 166.50 | 169.75 | 22,208 | -4.75(-2.72%) |
Nov 02, 2016 | 184.75 | 185.25 | 173.75 | 174.50 | 13,454 | -11.50(-6.18%) |