Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 152.98 | 153.29 | 151.67 | 153.08 | 198,245 | +0.10(+0.06%) |
Jan 30, 2017 | 152.84 | 153.07 | 150.38 | 152.99 | 203,971 | -0.48(-0.31%) |
Jan 27, 2017 | 154.02 | 154.14 | 152.19 | 153.46 | 173,337 | -0.05(-0.03%) |
Jan 26, 2017 | 154.66 | 154.66 | 152.78 | 153.52 | 165,530 | -0.79(-0.51%) |
Jan 25, 2017 | 153.30 | 154.47 | 152.65 | 154.30 | 173,711 | +1.84(+1.21%) |
Jan 24, 2017 | 152.05 | 152.59 | 150.76 | 152.46 | 301,437 | +0.97(+0.64%) |
Jan 23, 2017 | 150.85 | 151.58 | 150.16 | 151.49 | 207,951 | +0.63(+0.42%) |
Jan 20, 2017 | 150.32 | 151.73 | 149.55 | 150.86 | 164,312 | +1.22(+0.82%) |
Jan 19, 2017 | 151.46 | 152.01 | 149.59 | 149.64 | 293,316 | -1.81(-1.19%) |
Jan 18, 2017 | 149.78 | 151.59 | 148.53 | 151.45 | 287,132 | +1.65(+1.10%) |
Jan 17, 2017 | 149.46 | 150.43 | 148.71 | 149.80 | 207,742 | -0.80(-0.53%) |
Jan 13, 2017 | 150.60 | 150.60 | 150.60 | 0 | +0.62(+0.41%) | |
Jan 12, 2017 | 149.48 | 150.22 | 147.23 | 149.98 | 250,633 | +0.09(+0.06%) |
Jan 11, 2017 | 150.07 | 150.28 | 148.89 | 149.89 | 323,458 | -0.02(-0.01%) |
Jan 10, 2017 | 147.72 | 150.99 | 147.16 | 149.91 | 449,437 | -0.30(-0.20%) |
Jan 09, 2017 | 150.76 | 151.53 | 149.69 | 150.21 | 288,633 | -0.83(-0.55%) |
Jan 06, 2017 | 149.28 | 151.90 | 148.56 | 151.04 | 336,303 | +1.64(+1.10%) |
Jan 05, 2017 | 149.76 | 151.24 | 148.66 | 149.39 | 329,808 | -0.73(-0.49%) |
Jan 04, 2017 | 146.81 | 150.85 | 146.39 | 150.13 | 644,459 | +4.04(+2.77%) |
Jan 03, 2017 | 146.01 | 146.95 | 145.11 | 146.09 | 347,537 | +1.51(+1.05%) |
Dec 30, 2016 | 144.57 | 144.57 | 144.57 | 0 | +1.32(+0.92%) | |
Dec 29, 2016 | 143.81 | 144.77 | 143.03 | 143.25 | 429,493 | -0.69(-0.48%) |
Dec 28, 2016 | 146.16 | 146.49 | 143.93 | 143.94 | 267,898 | -2.07(-1.42%) |
Dec 27, 2016 | 144.44 | 146.63 | 144.44 | 146.01 | 261,155 | +1.64(+1.13%) |
Dec 23, 2016 | 144.38 | 144.38 | 144.38 | 0 | +0.29(+0.20%) | |
Dec 22, 2016 | 146.22 | 146.73 | 143.96 | 144.09 | 365,580 | -2.03(-1.39%) |
Dec 21, 2016 | 143.38 | 146.58 | 142.76 | 146.12 | 511,488 | +3.45(+2.42%) |
Dec 20, 2016 | 145.09 | 145.55 | 139.38 | 142.67 | 1,159,760 | -3.58(-2.45%) |
Dec 19, 2016 | 146.16 | 147.10 | 145.01 | 146.25 | 567,218 | -0.01(-0.01%) |
Dec 16, 2016 | 146.27 | 147.49 | 146.04 | 146.26 | 777,186 | -0.01(-0.01%) |
Dec 15, 2016 | 145.80 | 147.77 | 144.75 | 146.27 | 290,976 | +0.72(+0.49%) |
Dec 14, 2016 | 148.23 | 148.81 | 145.47 | 145.56 | 306,589 | -2.65(-1.79%) |
Dec 13, 2016 | 146.54 | 148.39 | 146.54 | 148.21 | 422,078 | +2.03(+1.39%) |
Dec 12, 2016 | 147.29 | 147.52 | 145.88 | 146.18 | 359,218 | -1.88(-1.27%) |
Dec 09, 2016 | 147.02 | 148.23 | 146.26 | 148.07 | 304,078 | +0.93(+0.63%) |
Dec 08, 2016 | 145.61 | 147.23 | 144.42 | 147.14 | 304,430 | +1.61(+1.11%) |
Dec 07, 2016 | 142.55 | 145.80 | 142.55 | 145.53 | 318,959 | +2.69(+1.88%) |
Dec 06, 2016 | 142.56 | 142.86 | 141.63 | 142.84 | 188,396 | +0.99(+0.70%) |
Dec 05, 2016 | 141.50 | 143.12 | 141.13 | 141.85 | 189,732 | +1.20(+0.86%) |
Dec 02, 2016 | 140.45 | 141.33 | 140.20 | 140.65 | 303,952 | -0.35(-0.25%) |
Dec 01, 2016 | 142.44 | 143.46 | 140.13 | 141.00 | 395,014 | -0.69(-0.49%) |
Nov 30, 2016 | 143.29 | 143.48 | 141.09 | 141.69 | 410,810 | -1.38(-0.96%) |
Nov 29, 2016 | 141.90 | 143.48 | 141.90 | 143.07 | 226,867 | +1.20(+0.85%) |
Nov 28, 2016 | 141.68 | 142.41 | 140.21 | 141.87 | 487,149 | +0.41(+0.29%) |
Nov 25, 2016 | 141.28 | 142.11 | 140.84 | 141.46 | 113,116 | +0.20(+0.14%) |
Nov 23, 2016 | 141.26 | 141.26 | 141.26 | 0 | -0.77(-0.54%) | |
Nov 22, 2016 | 143.18 | 144.10 | 141.62 | 142.03 | 416,239 | -1.43(-1.00%) |
Nov 21, 2016 | 144.18 | 144.69 | 142.32 | 143.46 | 304,539 | +0.11(+0.08%) |
Nov 18, 2016 | 143.09 | 143.74 | 142.12 | 143.35 | 282,245 | +0.53(+0.37%) |
Nov 17, 2016 | 140.49 | 142.83 | 140.14 | 142.82 | 328,083 | +2.66(+1.89%) |
Nov 16, 2016 | 140.75 | 141.70 | 138.60 | 140.17 | 307,121 | -0.81(-0.57%) |
Nov 15, 2016 | 141.99 | 143.92 | 140.21 | 140.97 | 404,505 | -0.71(-0.50%) |
Nov 14, 2016 | 143.22 | 143.72 | 141.29 | 141.69 | 654,978 | -0.87(-0.61%) |
Nov 11, 2016 | 141.00 | 143.00 | 141.00 | 142.56 | 390,191 | +1.21(+0.86%) |
Nov 10, 2016 | 140.44 | 142.41 | 140.10 | 141.34 | 575,774 | +2.12(+1.52%) |
Nov 09, 2016 | 136.18 | 139.44 | 135.74 | 139.23 | 456,068 | +2.13(+1.55%) |
Nov 08, 2016 | 135.51 | 138.40 | 135.51 | 137.10 | 305,299 | +1.01(+0.74%) |
Nov 07, 2016 | 136.54 | 136.96 | 135.24 | 136.09 | 478,847 | +1.82(+1.35%) |
Nov 04, 2016 | 134.31 | 135.67 | 133.71 | 134.27 | 311,610 | -0.18(-0.13%) |
Nov 03, 2016 | 133.13 | 134.87 | 132.70 | 134.44 | 346,456 | +1.11(+0.83%) |
Nov 02, 2016 | 133.63 | 134.75 | 133.30 | 133.34 | 473,448 | -0.54(-0.40%) |