Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 201.00 | 213.30 | 198.20 | 212.60 | 81,771 | +9.60(+4.73%) |
Jan 30, 2017 | 201.80 | 205.40 | 198.90 | 203.00 | 91,530 | +0.20(+0.10%) |
Jan 27, 2017 | 209.20 | 210.20 | 202.40 | 202.80 | 70,440 | -7.40(-3.52%) |
Jan 26, 2017 | 218.00 | 220.00 | 209.20 | 210.20 | 66,019 | -7.60(-3.49%) |
Jan 25, 2017 | 215.40 | 219.90 | 215.20 | 217.80 | 71,789 | +5.20(+2.45%) |
Jan 24, 2017 | 211.80 | 213.50 | 207.60 | 212.60 | 125,658 | +2.20(+1.05%) |
Jan 23, 2017 | 212.80 | 213.30 | 208.90 | 210.40 | 76,949 | -2.60(-1.22%) |
Jan 20, 2017 | 214.00 | 217.20 | 210.20 | 213.00 | 52,328 | -0.80(-0.37%) |
Jan 19, 2017 | 218.80 | 220.40 | 213.00 | 213.80 | 71,934 | -5.60(-2.55%) |
Jan 18, 2017 | 219.00 | 219.80 | 214.60 | 219.40 | 57,959 | -0.60(-0.27%) |
Jan 17, 2017 | 214.60 | 225.00 | 214.40 | 220.00 | 101,389 | +5.20(+2.42%) |
Jan 13, 2017 | 214.80 | 214.80 | 214.80 | 0 | -0.40(-0.19%) | |
Jan 12, 2017 | 216.60 | 217.00 | 212.90 | 215.20 | 68,753 | -2.80(-1.28%) |
Jan 11, 2017 | 215.60 | 218.20 | 211.80 | 218.00 | 98,086 | +2.00(+0.93%) |
Jan 10, 2017 | 206.40 | 218.80 | 205.80 | 216.00 | 143,679 | +9.80(+4.75%) |
Jan 09, 2017 | 200.80 | 207.20 | 200.80 | 206.20 | 153,394 | +5.20(+2.59%) |
Jan 06, 2017 | 207.80 | 207.80 | 200.60 | 201.00 | 144,488 | -3.40(-1.66%) |
Jan 05, 2017 | 210.60 | 210.80 | 201.50 | 204.40 | 199,653 | -11.60(-5.37%) |
Jan 04, 2017 | 214.00 | 219.80 | 213.60 | 216.00 | 93,746 | +4.40(+2.08%) |
Jan 03, 2017 | 218.00 | 220.20 | 211.20 | 211.60 | 126,149 | -3.60(-1.67%) |
Dec 30, 2016 | 215.20 | 215.20 | 215.20 | 0 | -0.80(-0.37%) | |
Dec 29, 2016 | 218.40 | 221.30 | 211.40 | 216.00 | 128,857 | -2.60(-1.19%) |
Dec 28, 2016 | 221.20 | 222.00 | 216.20 | 218.60 | 48,246 | -1.60(-0.73%) |
Dec 27, 2016 | 218.20 | 221.00 | 216.80 | 220.20 | 44,083 | +2.80(+1.29%) |
Dec 23, 2016 | 217.40 | 217.40 | 217.40 | 0 | -3.00(-1.36%) | |
Dec 22, 2016 | 230.80 | 230.80 | 219.40 | 220.40 | 94,084 | -11.00(-4.75%) |
Dec 21, 2016 | 230.20 | 233.40 | 229.80 | 231.40 | 48,574 | -3.20(-1.36%) |
Dec 20, 2016 | 233.80 | 238.20 | 233.20 | 234.60 | 56,548 | +2.80(+1.21%) |
Dec 19, 2016 | 230.80 | 235.60 | 229.98 | 231.80 | 69,879 | +2.80(+1.22%) |
Dec 16, 2016 | 234.20 | 236.40 | 227.60 | 229.00 | 125,789 | -4.40(-1.89%) |
Dec 15, 2016 | 238.80 | 240.00 | 231.90 | 233.40 | 63,605 | -5.00(-2.10%) |
Dec 14, 2016 | 243.20 | 243.30 | 237.20 | 238.40 | 91,342 | -4.20(-1.73%) |
Dec 13, 2016 | 242.40 | 244.10 | 239.02 | 242.60 | 114,915 | +1.40(+0.58%) |
Dec 12, 2016 | 246.20 | 246.20 | 239.80 | 241.20 | 168,521 | -5.00(-2.03%) |
Dec 09, 2016 | 243.20 | 248.00 | 241.84 | 246.20 | 85,316 | +2.60(+1.07%) |
Dec 08, 2016 | 237.80 | 244.70 | 235.40 | 243.60 | 123,564 | +9.20(+3.92%) |
Dec 07, 2016 | 230.60 | 236.00 | 228.80 | 234.40 | 125,783 | +4.60(+2.00%) |
Dec 06, 2016 | 225.80 | 229.80 | 222.40 | 229.80 | 122,178 | +6.40(+2.86%) |
Dec 05, 2016 | 216.00 | 225.60 | 214.20 | 223.40 | 179,177 | +7.60(+3.52%) |
Dec 02, 2016 | 210.80 | 219.00 | 208.00 | 215.80 | 258,722 | +3.00(+1.41%) |
Dec 01, 2016 | 220.80 | 234.60 | 207.40 | 212.80 | 748,360 | -54.40(-20.36%) |
Nov 30, 2016 | 267.60 | 274.40 | 259.40 | 267.20 | 231,589 | -2.40(-0.89%) |
Nov 29, 2016 | 277.20 | 278.20 | 269.20 | 269.60 | 135,525 | -7.60(-2.74%) |
Nov 28, 2016 | 276.40 | 280.40 | 270.40 | 277.20 | 158,931 | +2.40(+0.87%) |
Nov 25, 2016 | 278.60 | 279.80 | 273.00 | 274.80 | 58,469 | -1.20(-0.43%) |
Nov 23, 2016 | 276.00 | 276.00 | 276.00 | 0 | -2.80(-1.00%) | |
Nov 22, 2016 | 279.60 | 287.80 | 278.40 | 278.80 | 177,589 | +1.40(+0.50%) |
Nov 21, 2016 | 275.00 | 280.60 | 273.90 | 277.40 | 97,957 | +4.60(+1.69%) |
Nov 18, 2016 | 280.20 | 281.00 | 272.20 | 272.80 | 137,417 | -11.00(-3.88%) |
Nov 17, 2016 | 281.80 | 284.50 | 277.80 | 283.80 | 71,333 | +2.00(+0.71%) |
Nov 16, 2016 | 280.00 | 282.90 | 277.40 | 281.80 | 61,909 | +1.60(+0.57%) |
Nov 15, 2016 | 275.80 | 280.40 | 271.00 | 280.20 | 86,082 | +2.60(+0.94%) |
Nov 14, 2016 | 269.00 | 283.70 | 268.00 | 277.60 | 170,677 | +10.60(+3.97%) |
Nov 11, 2016 | 263.40 | 270.00 | 261.20 | 267.00 | 167,775 | +2.20(+0.83%) |
Nov 10, 2016 | 258.60 | 269.70 | 258.60 | 264.80 | 241,743 | +9.80(+3.84%) |
Nov 09, 2016 | 246.60 | 258.40 | 241.60 | 255.00 | 121,081 | +3.80(+1.51%) |
Nov 08, 2016 | 248.80 | 254.00 | 247.60 | 251.20 | 67,864 | +3.00(+1.21%) |
Nov 07, 2016 | 246.80 | 250.20 | 245.60 | 248.20 | 80,979 | +4.80(+1.97%) |
Nov 04, 2016 | 236.00 | 246.00 | 235.10 | 243.40 | 148,475 | +8.40(+3.57%) |
Nov 03, 2016 | 239.40 | 240.00 | 233.40 | 235.00 | 57,126 | -4.00(-1.67%) |
Nov 02, 2016 | 237.00 | 240.80 | 235.20 | 239.00 | 69,472 | +2.20(+0.93%) |