Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 140.55 | 140.66 | 138.42 | 140.06 | 3,295,926 | -0.28(-0.20%) |
Jan 30, 2017 | 143.52 | 143.52 | 138.49 | 140.34 | 3,841,823 | -3.98(-2.76%) |
Jan 27, 2017 | 145.13 | 145.90 | 143.84 | 144.32 | 2,580,918 | -1.75(-1.20%) |
Jan 26, 2017 | 146.70 | 147.22 | 145.69 | 146.07 | 2,251,239 | +0.66(+0.46%) |
Jan 25, 2017 | 144.32 | 146.56 | 144.22 | 145.41 | 2,869,896 | +0.94(+0.65%) |
Jan 24, 2017 | 143.24 | 145.37 | 142.98 | 144.47 | 2,813,292 | +2.24(+1.57%) |
Jan 23, 2017 | 142.79 | 143.35 | 141.53 | 142.23 | 3,124,167 | -1.50(-1.05%) |
Jan 20, 2017 | 144.43 | 145.06 | 143.10 | 143.73 | 3,016,684 | +0.66(+0.46%) |
Jan 19, 2017 | 143.80 | 144.19 | 142.16 | 143.07 | 2,211,353 | -0.38(-0.27%) |
Jan 18, 2017 | 142.12 | 144.57 | 141.79 | 143.45 | 2,317,393 | -0.21(-0.15%) |
Jan 17, 2017 | 143.45 | 144.74 | 142.93 | 143.66 | 5,214,486 | +2.24(+1.58%) |
Jan 13, 2017 | 141.42 | 141.42 | 141.42 | 0 | -0.87(-0.61%) | |
Jan 12, 2017 | 144.88 | 144.92 | 141.83 | 142.30 | 3,778,444 | -0.98(-0.68%) |
Jan 11, 2017 | 141.98 | 143.59 | 141.32 | 143.28 | 4,014,011 | +1.40(+0.98%) |
Jan 10, 2017 | 142.51 | 143.56 | 141.42 | 141.88 | 2,985,234 | +0.00(+0.00%) |
Jan 09, 2017 | 144.43 | 144.67 | 141.77 | 141.88 | 3,091,724 | -4.09(-2.80%) |
Jan 06, 2017 | 147.44 | 147.71 | 145.30 | 145.97 | 2,747,578 | -1.08(-0.74%) |
Jan 05, 2017 | 148.10 | 148.59 | 145.55 | 147.05 | 2,955,746 | -0.45(-0.31%) |
Jan 04, 2017 | 146.84 | 147.68 | 145.25 | 147.50 | 3,040,689 | +0.70(+0.48%) |
Jan 03, 2017 | 147.19 | 149.11 | 143.84 | 146.81 | 3,969,264 | +2.06(+1.42%) |
Dec 30, 2016 | 144.74 | 144.74 | 144.74 | 0 | -0.87(-0.60%) | |
Dec 29, 2016 | 146.07 | 146.56 | 144.83 | 145.62 | 2,830,651 | -0.94(-0.64%) |
Dec 28, 2016 | 148.90 | 149.08 | 145.97 | 146.56 | 2,536,301 | -1.78(-1.20%) |
Dec 27, 2016 | 148.66 | 148.90 | 147.65 | 148.34 | 1,938,921 | +0.77(+0.52%) |
Dec 23, 2016 | 147.57 | 147.57 | 147.57 | 0 | +0.45(+0.31%) | |
Dec 22, 2016 | 146.91 | 148.45 | 146.46 | 147.12 | 2,704,610 | +0.66(+0.45%) |
Dec 21, 2016 | 147.78 | 148.38 | 146.46 | 146.46 | 2,449,468 | -0.31(-0.21%) |
Dec 20, 2016 | 148.38 | 148.83 | 146.35 | 146.77 | 3,172,022 | -0.77(-0.52%) |
Dec 19, 2016 | 146.74 | 147.92 | 146.07 | 147.54 | 2,796,821 | +0.73(+0.50%) |
Dec 16, 2016 | 147.19 | 147.50 | 145.50 | 146.81 | 4,697,838 | +0.54(+0.37%) |
Dec 15, 2016 | 144.94 | 147.05 | 142.95 | 146.26 | 5,767,509 | +0.66(+0.46%) |
Dec 14, 2016 | 149.61 | 150.57 | 145.46 | 145.60 | 8,234,468 | -5.86(-3.87%) |
Dec 13, 2016 | 151.46 | 152.79 | 148.43 | 151.46 | 5,676,860 | +1.81(+1.21%) |
Dec 12, 2016 | 156.66 | 156.87 | 149.12 | 149.65 | 7,945,590 | -0.98(-0.65%) |
Dec 09, 2016 | 152.19 | 152.37 | 150.06 | 150.62 | 3,335,648 | -0.59(-0.39%) |
Dec 08, 2016 | 150.38 | 151.67 | 148.25 | 151.22 | 5,265,365 | +1.57(+1.05%) |
Dec 07, 2016 | 147.73 | 150.45 | 147.64 | 149.65 | 4,528,564 | +0.70(+0.47%) |
Dec 06, 2016 | 145.84 | 149.37 | 145.56 | 148.95 | 3,593,737 | +0.87(+0.59%) |
Dec 05, 2016 | 149.05 | 150.29 | 147.90 | 148.08 | 4,347,337 | +1.47(+1.00%) |
Dec 02, 2016 | 145.91 | 147.31 | 145.23 | 146.61 | 5,778,095 | -0.07(-0.05%) |
Dec 01, 2016 | 150.48 | 150.73 | 145.56 | 146.68 | 9,273,956 | +0.42(+0.29%) |
Nov 30, 2016 | 141.10 | 146.54 | 140.26 | 146.26 | 18,478,956 | +15.17(+11.58%) |
Nov 29, 2016 | 129.90 | 132.90 | 129.17 | 131.09 | 7,580,217 | -2.62(-1.96%) |
Nov 28, 2016 | 139.53 | 139.86 | 133.41 | 133.71 | 6,044,397 | -4.67(-3.38%) |
Nov 25, 2016 | 138.97 | 139.32 | 137.37 | 138.38 | 2,600,207 | -1.81(-1.29%) |
Nov 23, 2016 | 140.19 | 140.19 | 140.19 | 0 | +1.19(+0.85%) | |
Nov 22, 2016 | 139.11 | 140.30 | 136.53 | 139.01 | 4,733,793 | -0.42(-0.30%) |
Nov 21, 2016 | 136.88 | 139.46 | 136.88 | 139.43 | 6,302,526 | +5.65(+4.22%) |
Nov 18, 2016 | 133.88 | 135.05 | 132.83 | 133.78 | 6,426,700 | +0.91(+0.68%) |
Nov 17, 2016 | 135.07 | 137.12 | 132.55 | 132.87 | 3,224,994 | -0.24(-0.18%) |
Nov 16, 2016 | 133.57 | 135.69 | 132.48 | 133.11 | 5,534,590 | -1.08(-0.81%) |
Nov 15, 2016 | 131.37 | 134.98 | 130.81 | 134.19 | 8,313,428 | +5.20(+4.03%) |
Nov 14, 2016 | 127.15 | 129.10 | 125.40 | 129.00 | 5,054,917 | +1.74(+1.37%) |
Nov 11, 2016 | 127.32 | 128.44 | 124.57 | 127.25 | 5,184,530 | -1.74(-1.35%) |
Nov 10, 2016 | 128.19 | 130.57 | 127.65 | 129.00 | 4,375,526 | -0.24(-0.19%) |
Nov 09, 2016 | 124.64 | 130.36 | 124.04 | 129.24 | 8,071,595 | +5.37(+4.34%) |
Nov 08, 2016 | 122.89 | 124.86 | 122.09 | 123.87 | 3,743,420 | -0.25(-0.20%) |
Nov 07, 2016 | 123.80 | 124.60 | 123.03 | 124.11 | 3,849,364 | +2.97(+2.45%) |
Nov 04, 2016 | 122.19 | 123.55 | 120.28 | 121.15 | 4,990,871 | -1.15(-0.94%) |
Nov 03, 2016 | 122.47 | 123.66 | 120.66 | 122.30 | 5,551,156 | +0.87(+0.72%) |
Nov 02, 2016 | 121.88 | 122.37 | 119.06 | 121.43 | 6,755,147 | -2.23(-1.80%) |