Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 138.98 | 139.78 | 137.80 | 139.73 | 1,494,342 | +1.11(+0.80%) |
Jan 30, 2017 | 140.41 | 140.41 | 138.00 | 138.62 | 1,797,951 | -2.06(-1.47%) |
Jan 27, 2017 | 140.46 | 141.19 | 139.90 | 140.68 | 1,460,692 | -0.60(-0.42%) |
Jan 26, 2017 | 140.20 | 142.44 | 139.95 | 141.28 | 1,571,073 | +1.52(+1.09%) |
Jan 25, 2017 | 139.82 | 141.03 | 139.44 | 139.76 | 1,845,642 | -0.37(-0.27%) |
Jan 24, 2017 | 141.89 | 142.64 | 139.82 | 140.13 | 2,361,421 | -1.67(-1.18%) |
Jan 23, 2017 | 142.34 | 143.54 | 140.45 | 141.80 | 1,734,917 | -1.61(-1.12%) |
Jan 20, 2017 | 144.39 | 145.55 | 143.00 | 143.41 | 1,663,087 | +0.79(+0.55%) |
Jan 19, 2017 | 141.88 | 144.46 | 141.88 | 142.62 | 1,674,656 | +0.73(+0.51%) |
Jan 18, 2017 | 139.41 | 142.79 | 139.23 | 141.89 | 2,120,328 | +1.54(+1.10%) |
Jan 17, 2017 | 141.57 | 142.19 | 139.55 | 140.34 | 1,549,825 | -0.74(-0.52%) |
Jan 13, 2017 | 141.08 | 141.08 | 141.08 | 0 | -0.46(-0.32%) | |
Jan 12, 2017 | 142.85 | 143.14 | 140.74 | 141.54 | 1,368,737 | -0.26(-0.18%) |
Jan 11, 2017 | 141.37 | 142.91 | 139.41 | 141.79 | 1,926,873 | +1.26(+0.89%) |
Jan 10, 2017 | 142.10 | 142.10 | 139.74 | 140.54 | 1,788,886 | -1.03(-0.73%) |
Jan 09, 2017 | 142.61 | 143.28 | 140.37 | 141.57 | 1,571,744 | -1.91(-1.33%) |
Jan 06, 2017 | 144.54 | 146.09 | 143.10 | 143.48 | 1,471,083 | -0.49(-0.34%) |
Jan 05, 2017 | 143.58 | 144.94 | 142.38 | 143.97 | 1,595,438 | +1.19(+0.83%) |
Jan 04, 2017 | 144.61 | 144.74 | 142.61 | 142.78 | 1,807,764 | -1.88(-1.30%) |
Jan 03, 2017 | 141.87 | 145.57 | 141.04 | 144.67 | 2,250,421 | +5.06(+3.63%) |
Dec 30, 2016 | 139.61 | 139.61 | 139.61 | 0 | -1.22(-0.87%) | |
Dec 29, 2016 | 141.13 | 141.78 | 140.37 | 140.83 | 773,752 | -0.12(-0.09%) |
Dec 28, 2016 | 143.17 | 144.03 | 140.36 | 140.96 | 1,327,343 | -2.47(-1.72%) |
Dec 27, 2016 | 144.21 | 144.85 | 142.78 | 143.43 | 888,020 | -0.01(-0.01%) |
Dec 23, 2016 | 143.44 | 143.44 | 143.44 | 0 | -1.50(-1.03%) | |
Dec 22, 2016 | 143.15 | 145.64 | 142.55 | 144.93 | 1,386,378 | +1.63(+1.14%) |
Dec 21, 2016 | 144.67 | 144.78 | 142.85 | 143.31 | 1,455,274 | -0.65(-0.45%) |
Dec 20, 2016 | 144.57 | 145.72 | 143.41 | 143.96 | 1,577,861 | -0.26(-0.18%) |
Dec 19, 2016 | 143.67 | 145.06 | 142.73 | 144.22 | 1,610,809 | +0.80(+0.56%) |
Dec 16, 2016 | 145.90 | 146.03 | 142.80 | 143.42 | 3,072,871 | -1.91(-1.31%) |
Dec 15, 2016 | 144.22 | 145.73 | 142.65 | 145.33 | 1,977,540 | -0.11(-0.07%) |
Dec 14, 2016 | 147.10 | 150.24 | 145.18 | 145.44 | 2,451,567 | -2.84(-1.91%) |
Dec 13, 2016 | 147.70 | 149.41 | 145.15 | 148.28 | 2,111,223 | +1.78(+1.21%) |
Dec 12, 2016 | 149.75 | 151.18 | 145.46 | 146.50 | 3,182,720 | +1.47(+1.02%) |
Dec 09, 2016 | 146.25 | 147.15 | 143.58 | 145.03 | 1,554,622 | +0.04(+0.03%) |
Dec 08, 2016 | 145.21 | 147.85 | 143.11 | 144.99 | 1,832,189 | +0.95(+0.66%) |
Dec 07, 2016 | 143.33 | 145.26 | 142.65 | 144.03 | 2,199,888 | +0.78(+0.55%) |
Dec 06, 2016 | 144.46 | 145.67 | 142.97 | 143.25 | 2,023,513 | -2.70(-1.85%) |
Dec 05, 2016 | 147.78 | 148.76 | 145.79 | 145.95 | 2,275,711 | +0.54(+0.37%) |
Dec 02, 2016 | 146.86 | 147.63 | 144.31 | 145.41 | 2,938,485 | -1.57(-1.07%) |
Dec 01, 2016 | 150.38 | 151.01 | 146.23 | 146.97 | 3,762,492 | -1.14(-0.77%) |
Nov 30, 2016 | 143.34 | 149.76 | 142.34 | 148.11 | 8,371,323 | +13.47(+10.00%) |
Nov 29, 2016 | 131.60 | 136.41 | 129.13 | 134.65 | 3,031,651 | +0.50(+0.37%) |
Nov 28, 2016 | 142.27 | 142.29 | 133.67 | 134.15 | 2,779,520 | -6.85(-4.86%) |
Nov 25, 2016 | 142.65 | 143.75 | 140.69 | 141.00 | 751,590 | -2.82(-1.96%) |
Nov 23, 2016 | 143.82 | 143.82 | 143.82 | 0 | +1.87(+1.32%) | |
Nov 22, 2016 | 142.61 | 142.61 | 140.13 | 141.96 | 1,634,405 | -0.04(-0.03%) |
Nov 21, 2016 | 142.75 | 143.27 | 140.49 | 142.00 | 2,151,684 | +3.85(+2.78%) |
Nov 18, 2016 | 136.70 | 139.60 | 136.70 | 138.15 | 1,306,788 | +1.81(+1.32%) |
Nov 17, 2016 | 139.89 | 141.27 | 135.86 | 136.34 | 1,596,608 | -2.07(-1.50%) |
Nov 16, 2016 | 138.00 | 141.06 | 137.41 | 138.41 | 1,477,517 | -0.16(-0.11%) |
Nov 15, 2016 | 136.64 | 139.63 | 135.88 | 138.57 | 2,511,207 | +3.95(+2.94%) |
Nov 14, 2016 | 132.45 | 134.88 | 130.78 | 134.61 | 1,557,753 | +1.19(+0.89%) |
Nov 11, 2016 | 137.69 | 137.73 | 130.86 | 133.42 | 2,976,821 | -5.69(-4.09%) |
Nov 10, 2016 | 136.44 | 140.78 | 135.52 | 139.11 | 1,941,413 | +1.33(+0.97%) |
Nov 09, 2016 | 135.61 | 139.20 | 133.96 | 137.78 | 2,623,935 | +2.07(+1.53%) |
Nov 08, 2016 | 133.61 | 136.42 | 132.39 | 135.71 | 2,206,884 | +1.24(+0.92%) |
Nov 07, 2016 | 135.15 | 135.46 | 133.19 | 134.47 | 2,285,646 | +1.81(+1.36%) |
Nov 04, 2016 | 134.26 | 134.86 | 131.14 | 132.66 | 2,436,002 | -1.60(-1.19%) |
Nov 03, 2016 | 133.40 | 134.77 | 129.91 | 134.26 | 3,161,438 | +1.47(+1.11%) |
Nov 02, 2016 | 134.30 | 135.52 | 130.49 | 132.78 | 6,049,918 | -7.52(-5.36%) |