Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 147.85 | 149.92 | 147.73 | 149.52 | 1,159,951 | -0.35(-0.24%) |
Jan 30, 2017 | 150.53 | 150.53 | 148.54 | 149.88 | 798,558 | +0.24(+0.16%) |
Jan 27, 2017 | 151.26 | 151.38 | 149.25 | 149.64 | 844,330 | -1.03(-0.68%) |
Jan 26, 2017 | 152.72 | 154.24 | 150.53 | 150.67 | 1,429,710 | -1.82(-1.19%) |
Jan 25, 2017 | 154.22 | 155.05 | 152.04 | 152.49 | 1,063,973 | -0.72(-0.47%) |
Jan 24, 2017 | 153.68 | 155.66 | 152.75 | 153.21 | 969,281 | +0.46(+0.30%) |
Jan 23, 2017 | 152.11 | 153.52 | 149.55 | 152.75 | 1,556,122 | -3.39(-2.17%) |
Jan 20, 2017 | 156.81 | 157.42 | 155.14 | 156.13 | 803,296 | -0.20(-0.13%) |
Jan 19, 2017 | 158.60 | 159.16 | 155.88 | 156.33 | 666,297 | -2.06(-1.30%) |
Jan 18, 2017 | 157.51 | 158.57 | 156.37 | 158.39 | 869,355 | +0.89(+0.57%) |
Jan 17, 2017 | 158.72 | 161.60 | 157.44 | 157.50 | 1,152,156 | -1.63(-1.02%) |
Jan 13, 2017 | 159.13 | 159.13 | 159.13 | 0 | +0.29(+0.18%) | |
Jan 12, 2017 | 156.97 | 158.97 | 156.59 | 158.84 | 817,990 | +0.95(+0.60%) |
Jan 11, 2017 | 157.96 | 159.31 | 155.60 | 157.89 | 976,516 | +3.19(+2.07%) |
Jan 10, 2017 | 153.58 | 156.52 | 153.52 | 154.69 | 682,479 | +0.35(+0.23%) |
Jan 09, 2017 | 154.82 | 155.02 | 153.24 | 154.34 | 615,293 | -0.09(-0.06%) |
Jan 06, 2017 | 155.97 | 156.58 | 154.13 | 154.43 | 909,467 | -2.05(-1.31%) |
Jan 05, 2017 | 155.56 | 157.55 | 154.98 | 156.48 | 945,717 | -0.11(-0.07%) |
Jan 04, 2017 | 155.10 | 157.66 | 155.10 | 156.59 | 705,588 | +1.28(+0.82%) |
Jan 03, 2017 | 155.48 | 156.01 | 154.14 | 155.31 | 759,586 | +1.35(+0.87%) |
Dec 30, 2016 | 153.97 | 153.97 | 153.97 | 0 | -1.06(-0.68%) | |
Dec 29, 2016 | 154.84 | 155.75 | 154.28 | 155.02 | 473,849 | -0.13(-0.08%) |
Dec 28, 2016 | 156.60 | 157.43 | 155.09 | 155.15 | 395,715 | -1.29(-0.83%) |
Dec 27, 2016 | 155.42 | 157.27 | 155.42 | 156.44 | 558,758 | +0.87(+0.56%) |
Dec 23, 2016 | 155.58 | 155.58 | 155.58 | 0 | +0.46(+0.29%) | |
Dec 22, 2016 | 157.23 | 157.87 | 154.49 | 155.12 | 1,039,224 | -2.84(-1.80%) |
Dec 21, 2016 | 159.10 | 159.75 | 157.78 | 157.96 | 499,484 | -1.88(-1.17%) |
Dec 20, 2016 | 160.48 | 156.74 | 159.84 | 1,369,403 | +1.65(+1.04%) | |
Dec 19, 2016 | 156.18 | 159.77 | 156.18 | 158.19 | 603,491 | +1.74(+1.11%) |
Dec 16, 2016 | 157.77 | 158.35 | 155.78 | 156.45 | 979,800 | -0.92(-0.58%) |
Dec 15, 2016 | 156.19 | 157.85 | 155.63 | 157.37 | 729,091 | +1.28(+0.82%) |
Dec 14, 2016 | 157.47 | 158.62 | 154.62 | 156.09 | 1,602,057 | -0.33(-0.21%) |
Dec 13, 2016 | 157.68 | 159.22 | 155.76 | 156.42 | 1,109,650 | -1.03(-0.65%) |
Dec 12, 2016 | 158.55 | 159.86 | 156.32 | 157.44 | 1,197,243 | -2.35(-1.47%) |
Dec 09, 2016 | 160.22 | 161.38 | 158.32 | 159.79 | 573,144 | -0.86(-0.53%) |
Dec 08, 2016 | 160.55 | 161.84 | 159.43 | 160.65 | 875,499 | -0.24(-0.15%) |
Dec 07, 2016 | 156.88 | 161.09 | 156.88 | 160.88 | 850,973 | +3.16(+2.00%) |
Dec 06, 2016 | 154.88 | 158.14 | 154.58 | 157.73 | 827,832 | +2.53(+1.63%) |
Dec 05, 2016 | 156.03 | 156.50 | 154.68 | 155.20 | 813,401 | +0.35(+0.23%) |
Dec 02, 2016 | 155.13 | 156.52 | 154.61 | 154.84 | 535,126 | -0.56(-0.36%) |
Dec 01, 2016 | 153.97 | 156.14 | 152.28 | 155.41 | 943,584 | +0.95(+0.61%) |
Nov 30, 2016 | 154.24 | 155.32 | 153.27 | 154.46 | 909,299 | -0.07(-0.05%) |
Nov 29, 2016 | 156.84 | 157.89 | 154.44 | 154.53 | 702,919 | -0.88(-0.57%) |
Nov 28, 2016 | 155.76 | 158.64 | 155.22 | 155.42 | 1,123,744 | -0.08(-0.05%) |
Nov 25, 2016 | 156.25 | 156.55 | 154.83 | 155.50 | 445,626 | -0.16(-0.10%) |
Nov 23, 2016 | 155.66 | 155.66 | 155.66 | 0 | +0.68(+0.44%) | |
Nov 22, 2016 | 152.56 | 155.61 | 152.05 | 154.98 | 1,524,972 | +3.09(+2.03%) |
Nov 21, 2016 | 148.12 | 152.34 | 147.43 | 151.89 | 840,210 | +3.94(+2.66%) |
Nov 18, 2016 | 151.18 | 151.74 | 147.64 | 147.95 | 1,347,732 | -3.41(-2.25%) |
Nov 17, 2016 | 148.75 | 151.96 | 147.74 | 151.37 | 1,644,604 | +3.04(+2.05%) |
Nov 16, 2016 | 149.02 | 146.48 | 148.33 | 2,066,654 | -1.23(-0.82%) | |
Nov 15, 2016 | 149.25 | 151.89 | 147.00 | 149.56 | 8,078,614 | +19.50(+15.00%) |
Nov 14, 2016 | 132.22 | 133.71 | 129.41 | 130.05 | 3,741,857 | -1.93(-1.46%) |
Nov 11, 2016 | 132.06 | 133.99 | 130.72 | 131.98 | 1,911,991 | -0.73(-0.55%) |
Nov 10, 2016 | 128.19 | 133.28 | 128.19 | 132.71 | 2,496,494 | +5.00(+3.91%) |
Nov 09, 2016 | 122.67 | 127.90 | 122.13 | 127.71 | 1,483,226 | +2.42(+1.93%) |
Nov 08, 2016 | 125.09 | 126.50 | 123.86 | 125.29 | 1,012,041 | +0.12(+0.10%) |
Nov 07, 2016 | 125.17 | 125.44 | 123.97 | 125.17 | 944,240 | +1.23(+0.99%) |
Nov 04, 2016 | 126.37 | 127.41 | 123.55 | 123.94 | 1,203,463 | -2.42(-1.92%) |
Nov 03, 2016 | 126.32 | 127.68 | 125.80 | 126.37 | 1,120,803 | +0.65(+0.51%) |
Nov 02, 2016 | 127.10 | 127.41 | 124.79 | 125.72 | 804,061 | -1.50(-1.18%) |