Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 265.02 | 265.99 | 263.07 | 263.07 | 58,097 | -3.12(-1.17%) |
Jan 30, 2017 | 270.08 | 270.08 | 263.33 | 266.19 | 50,269 | +1.17(+0.44%) |
Jan 27, 2017 | 266.96 | 267.36 | 264.24 | 265.02 | 38,508 | -1.95(-0.73%) |
Jan 26, 2017 | 266.96 | 269.69 | 266.19 | 266.96 | 43,445 | +0.78(+0.29%) |
Jan 25, 2017 | 269.69 | 269.69 | 265.41 | 266.19 | 38,918 | -1.17(-0.44%) |
Jan 24, 2017 | 267.75 | 269.69 | 266.19 | 267.36 | 42,421 | +1.56(+0.59%) |
Jan 23, 2017 | 267.75 | 272.03 | 262.68 | 265.80 | 64,433 | -1.56(-0.58%) |
Jan 20, 2017 | 264.63 | 268.13 | 264.24 | 267.36 | 41,138 | +3.12(+1.18%) |
Jan 19, 2017 | 263.46 | 264.24 | 261.51 | 264.24 | 27,416 | +0.78(+0.30%) |
Jan 18, 2017 | 263.85 | 264.24 | 259.56 | 263.46 | 32,373 | -0.78(-0.29%) |
Jan 17, 2017 | 266.19 | 267.36 | 263.85 | 264.24 | 23,269 | -2.73(-1.02%) |
Jan 13, 2017 | 266.96 | 266.96 | 266.96 | 0 | +1.95(+0.74%) | |
Jan 12, 2017 | 266.57 | 268.13 | 261.51 | 265.02 | 24,638 | -2.34(-0.87%) |
Jan 11, 2017 | 266.57 | 268.91 | 265.02 | 267.36 | 26,903 | +1.17(+0.44%) |
Jan 10, 2017 | 260.34 | 268.91 | 259.56 | 266.19 | 90,461 | +6.63(+2.55%) |
Jan 09, 2017 | 262.29 | 265.41 | 259.17 | 259.56 | 53,254 | -3.90(-1.48%) |
Jan 06, 2017 | 265.41 | 267.75 | 262.68 | 263.46 | 43,263 | -1.56(-0.59%) |
Jan 05, 2017 | 266.96 | 268.52 | 261.12 | 265.02 | 56,861 | -1.56(-0.58%) |
Jan 04, 2017 | 265.02 | 271.25 | 265.02 | 266.57 | 70,294 | -4.29(-1.58%) |
Jan 03, 2017 | 265.41 | 270.86 | 264.24 | 270.86 | 98,283 | +8.57(+3.27%) |
Dec 30, 2016 | 262.29 | 262.29 | 262.29 | 0 | -4.29(-1.61%) | |
Dec 29, 2016 | 269.69 | 270.47 | 262.29 | 266.57 | 72,130 | -2.73(-1.01%) |
Dec 28, 2016 | 276.32 | 276.71 | 268.91 | 269.30 | 65,622 | -7.02(-2.54%) |
Dec 27, 2016 | 276.32 | 276.71 | 274.37 | 276.32 | 44,688 | +1.17(+0.42%) |
Dec 23, 2016 | 275.15 | 275.15 | 275.15 | 0 | +1.56(+0.57%) | |
Dec 22, 2016 | 269.69 | 273.79 | 269.30 | 273.59 | 113,101 | +3.12(+1.15%) |
Dec 21, 2016 | 262.68 | 272.81 | 259.95 | 270.47 | 104,833 | +9.74(+3.74%) |
Dec 20, 2016 | 259.56 | 262.68 | 257.61 | 260.73 | 91,575 | +1.95(+0.75%) |
Dec 19, 2016 | 250.99 | 259.56 | 248.65 | 258.78 | 61,277 | +10.13(+4.08%) |
Dec 16, 2016 | 249.04 | 252.16 | 247.09 | 248.65 | 65,631 | -0.78(-0.31%) |
Dec 15, 2016 | 247.48 | 251.77 | 246.31 | 249.43 | 55,433 | +1.95(+0.79%) |
Dec 14, 2016 | 248.26 | 250.60 | 245.53 | 247.48 | 50,168 | -1.95(-0.78%) |
Dec 13, 2016 | 251.38 | 253.32 | 248.65 | 249.43 | 52,408 | -2.73(-1.08%) |
Dec 12, 2016 | 252.54 | 254.88 | 249.43 | 252.16 | 68,812 | -1.95(-0.77%) |
Dec 09, 2016 | 250.60 | 254.49 | 249.04 | 254.10 | 70,022 | +3.90(+1.56%) |
Dec 08, 2016 | 256.05 | 258.39 | 248.65 | 250.21 | 122,661 | -4.29(-1.68%) |
Dec 07, 2016 | 263.85 | 263.85 | 254.10 | 254.49 | 101,091 | -8.96(-3.40%) |
Dec 06, 2016 | 255.66 | 265.80 | 255.27 | 263.46 | 48,299 | +5.46(+2.12%) |
Dec 05, 2016 | 253.32 | 259.95 | 252.16 | 258.00 | 30,210 | +6.62(+2.64%) |
Dec 02, 2016 | 261.51 | 261.90 | 249.04 | 251.38 | 67,880 | -9.74(-3.73%) |
Dec 01, 2016 | 265.02 | 266.96 | 259.17 | 261.12 | 67,111 | -1.95(-0.74%) |
Nov 30, 2016 | 269.65 | 269.65 | 262.29 | 263.07 | 35,797 | -4.65(-1.74%) |
Nov 29, 2016 | 263.07 | 268.30 | 263.07 | 267.72 | 51,729 | +5.04(+1.92%) |
Nov 28, 2016 | 271.20 | 271.79 | 262.29 | 262.68 | 24,868 | -8.14(-3.00%) |
Nov 25, 2016 | 271.59 | 271.59 | 269.65 | 270.82 | 24,273 | +0.39(+0.14%) |
Nov 23, 2016 | 270.43 | 270.43 | 270.43 | 0 | +1.55(+0.58%) | |
Nov 22, 2016 | 271.20 | 271.59 | 268.49 | 268.88 | 36,788 | -0.39(-0.14%) |
Nov 21, 2016 | 272.75 | 273.92 | 267.72 | 269.27 | 40,769 | -2.32(-0.86%) |
Nov 18, 2016 | 272.75 | 273.53 | 269.27 | 271.59 | 35,888 | -3.49(-1.27%) |
Nov 17, 2016 | 268.88 | 276.24 | 266.17 | 275.08 | 53,050 | +7.75(+2.90%) |
Nov 16, 2016 | 265.78 | 268.88 | 264.62 | 267.33 | 65,055 | -0.39(-0.14%) |
Nov 15, 2016 | 266.17 | 269.07 | 265.39 | 267.72 | 52,844 | +0.39(+0.14%) |
Nov 14, 2016 | 270.04 | 270.82 | 266.17 | 267.33 | 40,414 | +0.00(+0.00%) |
Nov 11, 2016 | 260.74 | 268.88 | 259.43 | 267.33 | 82,022 | +8.52(+3.29%) |
Nov 10, 2016 | 262.29 | 264.62 | 256.48 | 258.81 | 39,853 | +0.00(+0.00%) |
Nov 09, 2016 | 245.25 | 263.07 | 245.25 | 258.81 | 58,263 | +8.91(+3.57%) |
Nov 08, 2016 | 250.67 | 254.93 | 244.86 | 249.90 | 51,661 | +1.16(+0.47%) |
Nov 07, 2016 | 244.47 | 249.90 | 242.53 | 248.73 | 26,140 | +6.20(+2.56%) |
Nov 04, 2016 | 239.82 | 246.41 | 239.82 | 242.53 | 32,280 | +3.87(+1.62%) |
Nov 03, 2016 | 235.95 | 239.82 | 235.95 | 238.66 | 28,797 | +1.55(+0.65%) |
Nov 02, 2016 | 237.88 | 239.05 | 235.56 | 237.11 | 30,572 | -0.77(-0.33%) |