Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 165.31 | 165.59 | 162.66 | 163.72 | 535,606 | -2.35(-1.41%) |
Jan 30, 2017 | 167.03 | 167.03 | 164.27 | 166.06 | 364,064 | -2.25(-1.34%) |
Jan 27, 2017 | 168.83 | 168.83 | 167.38 | 168.31 | 445,889 | -0.49(-0.29%) |
Jan 26, 2017 | 167.81 | 169.41 | 167.63 | 168.79 | 360,343 | +0.86(+0.51%) |
Jan 25, 2017 | 166.59 | 168.06 | 166.13 | 167.93 | 555,499 | +2.41(+1.46%) |
Jan 24, 2017 | 162.97 | 165.97 | 162.97 | 165.52 | 233,402 | +2.58(+1.59%) |
Jan 23, 2017 | 164.28 | 164.28 | 161.98 | 162.93 | 509,115 | -1.56(-0.95%) |
Jan 20, 2017 | 163.59 | 164.50 | 162.75 | 164.50 | 124,000 | +1.16(+0.71%) |
Jan 19, 2017 | 165.17 | 165.30 | 162.61 | 163.34 | 428,688 | +0.59(+0.36%) |
Jan 18, 2017 | 161.43 | 162.86 | 160.78 | 162.75 | 265,404 | +0.63(+0.39%) |
Jan 17, 2017 | 163.25 | 163.57 | 161.71 | 162.11 | 247,915 | -1.77(-1.08%) |
Jan 13, 2017 | 163.88 | 163.88 | 163.88 | 0 | +0.97(+0.60%) | |
Jan 12, 2017 | 163.55 | 163.55 | 161.08 | 162.91 | 341,823 | -0.81(-0.50%) |
Jan 11, 2017 | 162.32 | 163.82 | 162.32 | 163.72 | 666,271 | +1.83(+1.13%) |
Jan 10, 2017 | 160.76 | 162.86 | 160.70 | 161.89 | 287,257 | +1.13(+0.70%) |
Jan 09, 2017 | 161.73 | 161.81 | 160.33 | 160.77 | 114,666 | -1.33(-0.82%) |
Jan 06, 2017 | 161.09 | 162.83 | 160.36 | 162.09 | 111,250 | +0.79(+0.49%) |
Jan 05, 2017 | 161.72 | 162.82 | 160.60 | 161.30 | 222,908 | -0.96(-0.59%) |
Jan 04, 2017 | 161.11 | 162.48 | 161.07 | 162.26 | 230,365 | +1.48(+0.92%) |
Jan 03, 2017 | 161.85 | 163.23 | 159.93 | 160.78 | 309,887 | -0.41(-0.25%) |
Dec 30, 2016 | 161.18 | 161.18 | 161.18 | 0 | -0.60(-0.37%) | |
Dec 29, 2016 | 161.92 | 162.74 | 161.23 | 161.78 | 133,451 | -0.12(-0.07%) |
Dec 28, 2016 | 163.83 | 164.37 | 161.79 | 161.90 | 166,267 | -1.83(-1.12%) |
Dec 27, 2016 | 163.79 | 164.51 | 163.60 | 163.74 | 483,966 | +0.18(+0.11%) |
Dec 23, 2016 | 163.56 | 163.56 | 163.56 | 0 | +0.40(+0.24%) | |
Dec 22, 2016 | 163.96 | 164.26 | 162.73 | 163.16 | 423,155 | -1.16(-0.70%) |
Dec 21, 2016 | 165.35 | 165.40 | 164.32 | 164.32 | 276,127 | -1.51(-0.91%) |
Dec 20, 2016 | 164.67 | 166.02 | 164.67 | 165.83 | 534,645 | +1.62(+0.99%) |
Dec 19, 2016 | 163.61 | 164.44 | 163.48 | 164.21 | 295,036 | +0.82(+0.50%) |
Dec 16, 2016 | 164.85 | 165.33 | 163.11 | 163.39 | 297,602 | -1.46(-0.89%) |
Dec 15, 2016 | 164.45 | 166.67 | 164.45 | 164.85 | 702,116 | +0.90(+0.55%) |
Dec 14, 2016 | 166.09 | 166.54 | 163.83 | 163.96 | 520,690 | -2.29(-1.38%) |
Dec 13, 2016 | 166.52 | 167.34 | 165.09 | 166.25 | 621,745 | +0.44(+0.26%) |
Dec 12, 2016 | 167.32 | 167.32 | 165.33 | 165.81 | 401,319 | -1.69(-1.01%) |
Dec 09, 2016 | 167.72 | 169.05 | 166.94 | 167.50 | 651,145 | -0.21(-0.12%) |
Dec 08, 2016 | 167.32 | 167.77 | 165.65 | 167.71 | 410,080 | +0.95(+0.57%) |
Dec 07, 2016 | 163.10 | 167.02 | 162.60 | 166.76 | 507,769 | +4.05(+2.49%) |
Dec 06, 2016 | 161.67 | 162.73 | 160.95 | 162.71 | 344,065 | +1.25(+0.77%) |
Dec 05, 2016 | 161.69 | 162.47 | 161.22 | 161.47 | 345,213 | +0.47(+0.29%) |
Dec 02, 2016 | 161.13 | 161.56 | 160.72 | 160.99 | 285,251 | +0.20(+0.12%) |
Dec 01, 2016 | 160.31 | 161.56 | 160.01 | 160.79 | 648,283 | +0.89(+0.56%) |
Nov 30, 2016 | 158.73 | 160.97 | 158.73 | 159.91 | 445,577 | +0.74(+0.47%) |
Nov 29, 2016 | 159.51 | 160.08 | 159.10 | 159.16 | 640,545 | -0.42(-0.26%) |
Nov 28, 2016 | 160.51 | 160.52 | 158.87 | 159.58 | 619,153 | -1.16(-0.72%) |
Nov 25, 2016 | 160.13 | 160.85 | 160.09 | 160.75 | 329,194 | +0.59(+0.37%) |
Nov 23, 2016 | 160.15 | 160.15 | 160.15 | 0 | +1.77(+1.12%) | |
Nov 22, 2016 | 158.93 | 159.12 | 158.18 | 158.38 | 395,019 | +0.15(+0.09%) |
Nov 21, 2016 | 158.03 | 158.49 | 157.75 | 158.24 | 437,523 | +0.65(+0.41%) |
Nov 18, 2016 | 156.49 | 157.59 | 155.88 | 157.59 | 451,495 | +1.25(+0.80%) |
Nov 17, 2016 | 155.98 | 156.51 | 155.44 | 156.34 | 253,543 | +0.83(+0.53%) |
Nov 16, 2016 | 156.53 | 156.79 | 155.00 | 155.51 | 265,483 | -1.30(-0.83%) |
Nov 15, 2016 | 157.07 | 157.29 | 155.13 | 156.81 | 637,029 | +0.98(+0.63%) |
Nov 14, 2016 | 153.31 | 155.96 | 153.31 | 155.84 | 656,153 | +3.38(+2.22%) |
Nov 11, 2016 | 151.66 | 152.52 | 150.98 | 152.46 | 595,848 | +0.37(+0.24%) |
Nov 10, 2016 | 150.32 | 153.09 | 150.18 | 152.09 | 853,130 | +2.86(+1.92%) |
Nov 09, 2016 | 146.01 | 149.76 | 144.92 | 149.23 | 540,430 | +1.33(+0.90%) |
Nov 08, 2016 | 147.08 | 148.23 | 144.92 | 147.90 | 592,235 | -0.17(-0.11%) |
Nov 07, 2016 | 145.24 | 148.09 | 145.07 | 148.06 | 1,139,773 | +4.48(+3.12%) |
Nov 04, 2016 | 143.13 | 144.73 | 142.75 | 143.58 | 247,310 | +0.38(+0.26%) |
Nov 03, 2016 | 142.61 | 144.09 | 142.61 | 143.20 | 335,252 | +0.61(+0.43%) |
Nov 02, 2016 | 141.92 | 143.30 | 141.92 | 142.59 | 527,812 | +0.45(+0.31%) |