Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 143.90 | 149.64 | 143.34 | 149.53 | 5,442,393 | +8.93(+6.35%) |
Jan 30, 2017 | 142.19 | 142.83 | 140.07 | 140.61 | 3,218,927 | -2.12(-1.48%) |
Jan 27, 2017 | 141.31 | 143.13 | 141.07 | 142.72 | 2,148,006 | +2.31(+1.64%) |
Jan 26, 2017 | 139.85 | 140.78 | 139.31 | 140.42 | 2,990,193 | +0.66(+0.47%) |
Jan 25, 2017 | 138.85 | 140.34 | 138.13 | 139.76 | 2,267,394 | +1.42(+1.03%) |
Jan 24, 2017 | 140.55 | 140.97 | 137.38 | 138.34 | 3,045,525 | -1.78(-1.27%) |
Jan 23, 2017 | 140.48 | 141.71 | 139.90 | 140.12 | 1,537,382 | -0.71(-0.50%) |
Jan 20, 2017 | 142.19 | 142.42 | 140.63 | 140.82 | 1,783,416 | -0.79(-0.56%) |
Jan 19, 2017 | 141.68 | 142.01 | 140.75 | 141.62 | 1,463,333 | -0.33(-0.24%) |
Jan 18, 2017 | 143.11 | 143.26 | 140.87 | 141.95 | 1,403,423 | -0.38(-0.27%) |
Jan 17, 2017 | 142.94 | 143.14 | 141.84 | 142.33 | 1,683,044 | -1.22(-0.85%) |
Jan 13, 2017 | 143.55 | 143.55 | 143.55 | 0 | +0.31(+0.22%) | |
Jan 12, 2017 | 143.44 | 144.24 | 142.41 | 143.24 | 2,282,363 | -0.25(-0.17%) |
Jan 11, 2017 | 145.02 | 145.55 | 141.17 | 143.48 | 2,817,077 | -1.53(-1.06%) |
Jan 10, 2017 | 145.03 | 146.52 | 144.54 | 145.01 | 1,841,090 | +0.28(+0.20%) |
Jan 09, 2017 | 144.26 | 145.85 | 144.26 | 144.73 | 2,004,661 | +0.22(+0.15%) |
Jan 06, 2017 | 142.56 | 144.73 | 142.42 | 144.51 | 2,054,720 | +1.85(+1.30%) |
Jan 05, 2017 | 142.66 | 143.04 | 142.07 | 142.66 | 1,715,699 | +0.22(+0.15%) |
Jan 04, 2017 | 141.25 | 143.32 | 140.61 | 142.44 | 2,208,594 | +1.46(+1.04%) |
Jan 03, 2017 | 139.72 | 141.14 | 139.56 | 140.98 | 2,004,457 | +2.52(+1.82%) |
Dec 30, 2016 | 138.46 | 138.46 | 138.46 | 0 | -0.37(-0.27%) | |
Dec 29, 2016 | 138.37 | 139.71 | 138.36 | 138.83 | 786,295 | +0.26(+0.18%) |
Dec 28, 2016 | 139.89 | 140.10 | 138.47 | 138.57 | 1,034,672 | -1.17(-0.84%) |
Dec 27, 2016 | 139.51 | 140.51 | 139.21 | 139.74 | 896,321 | +0.56(+0.40%) |
Dec 23, 2016 | 139.18 | 139.18 | 139.18 | 0 | +1.29(+0.94%) | |
Dec 22, 2016 | 138.31 | 138.45 | 137.26 | 137.89 | 1,213,842 | -0.25(-0.18%) |
Dec 21, 2016 | 139.09 | 139.14 | 137.79 | 138.13 | 1,531,303 | -1.01(-0.73%) |
Dec 20, 2016 | 138.93 | 139.91 | 138.07 | 139.14 | 1,907,052 | +0.54(+0.39%) |
Dec 19, 2016 | 139.67 | 140.72 | 138.08 | 138.60 | 1,621,748 | -1.27(-0.91%) |
Dec 16, 2016 | 140.79 | 142.59 | 139.59 | 139.87 | 2,762,209 | -0.94(-0.67%) |
Dec 15, 2016 | 141.30 | 141.63 | 140.19 | 140.81 | 1,884,732 | -0.29(-0.21%) |
Dec 14, 2016 | 142.84 | 143.29 | 140.55 | 141.11 | 1,688,900 | -2.06(-1.44%) |
Dec 13, 2016 | 142.83 | 143.74 | 142.49 | 143.17 | 1,249,569 | +0.85(+0.60%) |
Dec 12, 2016 | 141.42 | 143.17 | 141.42 | 142.31 | 1,412,343 | -0.23(-0.16%) |
Dec 09, 2016 | 140.97 | 142.77 | 140.91 | 142.54 | 1,653,332 | +2.29(+1.64%) |
Dec 08, 2016 | 138.98 | 140.94 | 138.21 | 140.25 | 1,856,011 | +1.20(+0.86%) |
Dec 07, 2016 | 140.06 | 140.10 | 137.29 | 139.05 | 2,461,874 | -1.70(-1.21%) |
Dec 06, 2016 | 138.77 | 141.57 | 138.49 | 140.75 | 3,834,888 | +2.17(+1.56%) |
Dec 05, 2016 | 140.22 | 141.99 | 138.35 | 138.59 | 2,979,611 | -0.52(-0.37%) |
Dec 02, 2016 | 136.84 | 140.33 | 136.57 | 139.11 | 3,229,893 | +2.24(+1.63%) |
Dec 01, 2016 | 137.70 | 137.88 | 136.32 | 136.87 | 2,757,832 | -0.47(-0.34%) |
Nov 30, 2016 | 139.22 | 139.61 | 137.18 | 137.34 | 2,210,233 | -1.14(-0.82%) |
Nov 29, 2016 | 137.92 | 139.19 | 136.98 | 138.48 | 2,628,499 | +0.93(+0.68%) |
Nov 28, 2016 | 140.12 | 140.55 | 136.78 | 137.55 | 3,731,675 | -3.78(-2.68%) |
Nov 25, 2016 | 140.64 | 141.36 | 139.90 | 141.33 | 820,647 | +0.66(+0.47%) |
Nov 23, 2016 | 140.68 | 140.68 | 140.68 | 0 | +0.50(+0.36%) | |
Nov 22, 2016 | 143.66 | 143.66 | 138.95 | 140.18 | 3,343,527 | -3.11(-2.17%) |
Nov 21, 2016 | 143.60 | 143.61 | 141.88 | 143.28 | 3,035,433 | +0.35(+0.25%) |
Nov 18, 2016 | 145.83 | 146.25 | 142.75 | 142.93 | 2,684,681 | -3.01(-2.06%) |
Nov 17, 2016 | 146.64 | 146.91 | 145.49 | 145.94 | 1,583,343 | -0.60(-0.41%) |
Nov 16, 2016 | 145.94 | 147.16 | 145.69 | 146.54 | 1,623,536 | +0.81(+0.56%) |
Nov 15, 2016 | 145.56 | 146.11 | 144.16 | 145.72 | 2,149,830 | +0.63(+0.43%) |
Nov 14, 2016 | 149.51 | 150.03 | 144.81 | 145.10 | 2,553,784 | -3.17(-2.14%) |
Nov 11, 2016 | 150.36 | 150.56 | 147.69 | 148.26 | 1,801,832 | -3.04(-2.01%) |
Nov 10, 2016 | 150.76 | 152.53 | 149.85 | 151.30 | 2,293,141 | +2.25(+1.51%) |
Nov 09, 2016 | 151.59 | 153.92 | 146.49 | 149.05 | 2,490,696 | -0.50(-0.33%) |
Nov 08, 2016 | 148.42 | 151.00 | 147.61 | 149.55 | 1,652,661 | +0.73(+0.49%) |
Nov 07, 2016 | 145.94 | 149.38 | 145.24 | 148.81 | 2,033,462 | +5.14(+3.57%) |
Nov 04, 2016 | 143.32 | 144.76 | 143.32 | 143.68 | 1,393,180 | +0.48(+0.34%) |
Nov 03, 2016 | 142.95 | 143.95 | 142.82 | 143.19 | 1,857,919 | +0.27(+0.19%) |
Nov 02, 2016 | 142.88 | 144.06 | 142.65 | 142.92 | 1,827,300 | -0.22(-0.15%) |