Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 176.02 | 178.72 | 174.29 | 178.71 | 3,633 | +4.52(+2.59%) |
Jan 30, 2017 | 177.10 | 177.10 | 174.19 | 174.19 | 1,958 | -2.18(-1.24%) |
Jan 27, 2017 | 176.50 | 179.61 | 175.35 | 176.37 | 2,215 | +0.79(+0.45%) |
Jan 26, 2017 | 177.38 | 177.94 | 174.65 | 175.57 | 6,543 | -2.77(-1.55%) |
Jan 25, 2017 | 180.19 | 180.65 | 176.50 | 178.35 | 3,243 | -1.84(-1.02%) |
Jan 24, 2017 | 178.74 | 180.19 | 178.30 | 180.19 | 1,483 | +1.81(+1.02%) |
Jan 23, 2017 | 183.63 | 183.63 | 176.50 | 178.37 | 2,564 | +2.36(+1.34%) |
Jan 20, 2017 | 174.41 | 179.62 | 174.41 | 176.02 | 2,507 | +2.08(+1.20%) |
Jan 19, 2017 | 173.32 | 177.36 | 173.32 | 173.94 | 3,378 | -0.97(-0.55%) |
Jan 18, 2017 | 171.52 | 180.45 | 170.95 | 174.91 | 15,371 | +1.18(+0.68%) |
Jan 17, 2017 | 174.13 | 174.97 | 172.40 | 173.73 | 5,324 | -0.23(-0.13%) |
Jan 13, 2017 | 173.96 | 173.96 | 173.96 | 0 | +0.23(+0.13%) | |
Jan 12, 2017 | 174.83 | 174.83 | 172.07 | 173.73 | 3,186 | -1.85(-1.05%) |
Jan 11, 2017 | 176.04 | 176.22 | 173.54 | 175.57 | 9,988 | +0.01(+0.01%) |
Jan 10, 2017 | 180.19 | 180.19 | 173.88 | 175.56 | 6,746 | -4.18(-2.32%) |
Jan 09, 2017 | 182.13 | 182.99 | 179.46 | 179.74 | 8,143 | -2.67(-1.46%) |
Jan 06, 2017 | 180.59 | 184.63 | 180.59 | 182.41 | 4,995 | -0.51(-0.28%) |
Jan 05, 2017 | 185.23 | 185.31 | 182.92 | 182.92 | 4,850 | -2.73(-1.47%) |
Jan 04, 2017 | 184.07 | 185.65 | 181.12 | 185.65 | 14,521 | +1.42(+0.77%) |
Jan 03, 2017 | 180.19 | 184.22 | 179.72 | 184.22 | 7,943 | +2.97(+1.64%) |
Dec 30, 2016 | 181.26 | 181.26 | 181.26 | 0 | -0.83(-0.46%) | |
Dec 29, 2016 | 181.95 | 185.49 | 178.42 | 182.09 | 11,311 | -0.66(-0.36%) |
Dec 28, 2016 | 178.75 | 185.13 | 175.10 | 182.75 | 21,162 | +4.47(+2.51%) |
Dec 27, 2016 | 178.94 | 178.94 | 177.30 | 178.28 | 2,544 | -1.10(-0.62%) |
Dec 23, 2016 | 179.39 | 179.39 | 179.39 | 0 | +2.74(+1.55%) | |
Dec 22, 2016 | 177.68 | 177.74 | 175.10 | 176.65 | 4,744 | -1.12(-0.63%) |
Dec 21, 2016 | 175.00 | 187.00 | 174.98 | 177.78 | 23,550 | +5.43(+3.15%) |
Dec 20, 2016 | 171.76 | 174.99 | 165.12 | 172.34 | 7,070 | +0.28(+0.16%) |
Dec 19, 2016 | 174.91 | 177.25 | 169.49 | 172.06 | 10,561 | +1.66(+0.97%) |
Dec 16, 2016 | 169.23 | 170.41 | 164.92 | 170.41 | 39,420 | +2.20(+1.31%) |
Dec 15, 2016 | 169.60 | 170.41 | 166.43 | 168.21 | 8,313 | -1.71(-1.01%) |
Dec 14, 2016 | 172.25 | 172.25 | 164.90 | 169.92 | 5,868 | -0.42(-0.25%) |
Dec 13, 2016 | 174.55 | 174.85 | 170.34 | 170.34 | 4,038 | -2.18(-1.27%) |
Dec 12, 2016 | 172.69 | 177.19 | 170.61 | 172.53 | 5,734 | -0.29(-0.17%) |
Dec 09, 2016 | 168.43 | 174.09 | 168.43 | 172.82 | 5,241 | +4.39(+2.61%) |
Dec 08, 2016 | 164.32 | 169.03 | 163.03 | 168.43 | 7,996 | +4.02(+2.45%) |
Dec 07, 2016 | 163.40 | 169.13 | 162.10 | 164.40 | 31,120 | +1.32(+0.81%) |
Dec 06, 2016 | 160.42 | 165.73 | 152.67 | 163.08 | 30,028 | +2.35(+1.46%) |
Dec 05, 2016 | 156.36 | 159.86 | 156.36 | 160.74 | 3,859 | -1.20(-0.74%) |
Dec 02, 2016 | 154.66 | 161.93 | 154.66 | 161.93 | 4,559 | +6.95(+4.49%) |
Dec 01, 2016 | 155.83 | 156.34 | 149.96 | 154.98 | 3,064 | +0.67(+0.44%) |
Nov 30, 2016 | 155.44 | 155.44 | 152.26 | 154.31 | 3,774 | +2.50(+1.65%) |
Nov 29, 2016 | 151.80 | 151.80 | 151.80 | 151.80 | 502 | +0.18(+0.12%) |
Nov 28, 2016 | 152.64 | 156.17 | 151.62 | 151.62 | 3,474 | -3.43(-2.21%) |
Nov 25, 2016 | 155.36 | 155.36 | 155.04 | 155.04 | 455 | -0.02(-0.01%) |
Nov 23, 2016 | 155.06 | 155.06 | 155.06 | 0 | -0.68(-0.44%) | |
Nov 22, 2016 | 151.12 | 156.21 | 151.12 | 155.74 | 4,008 | +1.36(+0.88%) |
Nov 21, 2016 | 152.21 | 157.51 | 151.75 | 154.38 | 5,428 | +2.62(+1.72%) |
Nov 18, 2016 | 148.03 | 151.76 | 148.02 | 151.76 | 6,277 | -1.34(-0.87%) |
Nov 17, 2016 | 152.99 | 153.62 | 150.14 | 153.10 | 4,093 | +0.51(+0.33%) |
Nov 16, 2016 | 148.88 | 154.03 | 148.67 | 152.59 | 3,248 | +3.46(+2.32%) |
Nov 15, 2016 | 144.71 | 150.82 | 144.71 | 149.13 | 6,098 | -1.75(-1.16%) |
Nov 14, 2016 | 149.65 | 151.71 | 141.75 | 150.88 | 3,920 | +2.77(+1.87%) |
Nov 11, 2016 | 140.75 | 148.09 | 140.12 | 148.11 | 8,253 | +8.33(+5.96%) |
Nov 10, 2016 | 138.06 | 142.17 | 136.69 | 139.78 | 8,583 | +2.72(+1.98%) |
Nov 09, 2016 | 134.71 | 137.06 | 134.71 | 137.06 | 2,327 | +1.66(+1.22%) |
Nov 08, 2016 | 134.10 | 135.40 | 134.10 | 135.40 | 1,055 | +0.92(+0.68%) |
Nov 07, 2016 | 136.53 | 138.17 | 133.02 | 134.48 | 4,138 | -0.96(-0.71%) |
Nov 04, 2016 | 132.72 | 135.44 | 132.72 | 135.44 | 3,768 | +2.38(+1.79%) |
Nov 03, 2016 | 131.22 | 134.47 | 131.09 | 133.06 | 3,119 | +3.18(+2.45%) |
Nov 02, 2016 | 130.42 | 130.76 | 129.89 | 129.89 | 2,767 | -1.19(-0.91%) |