Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 189.25 | 190.85 | 187.23 | 188.06 | 944,342 | -0.72(-0.38%) |
Jan 30, 2017 | 192.27 | 192.27 | 187.75 | 188.78 | 1,285,363 | -2.27(-1.19%) |
Jan 27, 2017 | 191.16 | 191.62 | 188.61 | 191.05 | 1,828,664 | +1.45(+0.76%) |
Jan 26, 2017 | 192.29 | 192.29 | 189.13 | 189.60 | 810,622 | -1.53(-0.80%) |
Jan 25, 2017 | 189.45 | 192.07 | 188.06 | 191.13 | 1,813,093 | +1.71(+0.90%) |
Jan 24, 2017 | 193.27 | 193.74 | 188.83 | 189.42 | 3,436,776 | -4.81(-2.48%) |
Jan 23, 2017 | 190.32 | 195.00 | 176.45 | 194.24 | 9,431,135 | +4.25(+2.24%) |
Jan 20, 2017 | 196.49 | 196.49 | 189.80 | 189.98 | 2,740,167 | -5.18(-2.66%) |
Jan 19, 2017 | 195.47 | 197.71 | 192.05 | 195.16 | 2,569,655 | -0.10(-0.05%) |
Jan 18, 2017 | 193.85 | 195.56 | 191.76 | 195.27 | 2,031,603 | +1.96(+1.01%) |
Jan 17, 2017 | 192.44 | 193.94 | 190.86 | 193.31 | 953,559 | +1.06(+0.55%) |
Jan 13, 2017 | 192.25 | 192.25 | 192.25 | 0 | -2.21(-1.13%) | |
Jan 12, 2017 | 193.05 | 195.07 | 192.32 | 194.45 | 1,552,052 | +1.68(+0.87%) |
Jan 11, 2017 | 189.95 | 193.09 | 189.30 | 192.78 | 1,909,189 | +2.40(+1.26%) |
Jan 10, 2017 | 191.37 | 192.58 | 190.11 | 190.38 | 1,427,815 | -1.66(-0.86%) |
Jan 09, 2017 | 190.20 | 192.49 | 188.97 | 192.04 | 1,124,467 | +1.19(+0.62%) |
Jan 06, 2017 | 189.68 | 191.94 | 188.84 | 190.84 | 1,204,762 | +0.95(+0.50%) |
Jan 05, 2017 | 187.74 | 190.71 | 186.55 | 189.90 | 1,930,970 | +2.79(+1.49%) |
Jan 04, 2017 | 187.70 | 188.68 | 185.34 | 187.11 | 1,598,694 | +0.16(+0.09%) |
Jan 03, 2017 | 191.92 | 192.99 | 184.48 | 186.95 | 2,943,550 | -6.07(-3.15%) |
Dec 30, 2016 | 193.02 | 193.02 | 193.02 | 0 | +1.05(+0.55%) | |
Dec 29, 2016 | 194.25 | 194.88 | 191.80 | 191.97 | 511,879 | -1.59(-0.82%) |
Dec 28, 2016 | 194.94 | 195.83 | 193.47 | 193.56 | 774,471 | -1.38(-0.71%) |
Dec 27, 2016 | 194.44 | 195.51 | 192.51 | 194.94 | 530,657 | +0.50(+0.26%) |
Dec 23, 2016 | 194.44 | 194.44 | 194.44 | 0 | +2.46(+1.28%) | |
Dec 22, 2016 | 188.95 | 192.99 | 186.95 | 191.98 | 2,093,014 | +2.96(+1.57%) |
Dec 21, 2016 | 189.37 | 190.46 | 187.66 | 189.02 | 1,038,802 | -0.43(-0.22%) |
Dec 20, 2016 | 189.99 | 191.71 | 189.09 | 189.44 | 1,358,180 | -0.15(-0.08%) |
Dec 19, 2016 | 194.66 | 194.66 | 189.28 | 189.60 | 1,353,261 | -4.95(-2.54%) |
Dec 16, 2016 | 194.41 | 195.38 | 192.28 | 194.54 | 1,628,411 | +0.94(+0.48%) |
Dec 15, 2016 | 193.96 | 197.71 | 193.18 | 193.61 | 1,436,597 | -0.56(-0.29%) |
Dec 14, 2016 | 193.10 | 194.57 | 190.91 | 194.17 | 1,175,401 | +0.63(+0.33%) |
Dec 13, 2016 | 193.10 | 195.20 | 189.68 | 193.53 | 1,347,808 | +1.55(+0.81%) |
Dec 12, 2016 | 191.88 | 193.31 | 190.49 | 191.98 | 1,304,457 | -0.34(-0.18%) |
Dec 09, 2016 | 195.19 | 196.13 | 189.79 | 192.32 | 1,160,138 | -3.23(-1.65%) |
Dec 08, 2016 | 191.69 | 196.20 | 191.22 | 195.55 | 949,565 | +3.50(+1.82%) |
Dec 07, 2016 | 192.43 | 193.75 | 189.72 | 192.05 | 3,074,436 | -1.23(-0.64%) |
Dec 06, 2016 | 198.68 | 199.32 | 191.25 | 193.28 | 2,229,291 | -4.29(-2.17%) |
Dec 05, 2016 | 202.45 | 203.28 | 193.66 | 197.56 | 3,019,425 | -4.54(-2.25%) |
Dec 02, 2016 | 205.29 | 206.05 | 201.10 | 202.10 | 1,288,993 | -2.96(-1.44%) |
Dec 01, 2016 | 200.50 | 205.22 | 200.01 | 205.06 | 2,355,542 | +3.90(+1.94%) |
Nov 30, 2016 | 198.34 | 201.45 | 197.09 | 201.17 | 2,246,227 | +2.50(+1.26%) |
Nov 29, 2016 | 197.45 | 200.29 | 196.92 | 198.67 | 1,831,037 | +1.89(+0.96%) |
Nov 28, 2016 | 196.77 | 197.34 | 195.66 | 196.78 | 1,977,517 | +0.11(+0.06%) |
Nov 25, 2016 | 197.42 | 198.95 | 196.21 | 196.66 | 526,907 | -0.05(-0.02%) |
Nov 23, 2016 | 196.71 | 196.71 | 196.71 | 0 | +2.10(+1.08%) | |
Nov 22, 2016 | 189.33 | 194.80 | 188.43 | 194.61 | 1,924,083 | +5.41(+2.86%) |
Nov 21, 2016 | 188.75 | 191.02 | 188.75 | 189.20 | 1,235,603 | -0.16(-0.09%) |
Nov 18, 2016 | 191.09 | 191.48 | 189.17 | 189.36 | 991,535 | -1.80(-0.94%) |
Nov 17, 2016 | 189.63 | 192.94 | 188.88 | 191.16 | 1,831,980 | +1.50(+0.79%) |
Nov 16, 2016 | 188.10 | 190.27 | 187.69 | 189.65 | 1,008,944 | +1.56(+0.83%) |
Nov 15, 2016 | 188.81 | 190.91 | 186.75 | 188.09 | 1,552,133 | -0.02(-0.01%) |
Nov 14, 2016 | 182.59 | 192.50 | 182.58 | 188.11 | 3,325,391 | +5.34(+2.92%) |
Nov 11, 2016 | 183.45 | 185.85 | 181.64 | 182.77 | 3,387,707 | +0.29(+0.16%) |
Nov 10, 2016 | 179.09 | 183.58 | 178.04 | 182.47 | 3,675,824 | +6.51(+3.70%) |
Nov 09, 2016 | 169.46 | 178.86 | 169.27 | 175.96 | 4,206,823 | +6.59(+3.89%) |
Nov 08, 2016 | 165.30 | 170.29 | 164.62 | 169.37 | 1,584,002 | +3.90(+2.36%) |
Nov 07, 2016 | 161.65 | 166.41 | 160.47 | 165.47 | 1,599,509 | +7.09(+4.47%) |
Nov 04, 2016 | 156.82 | 160.73 | 156.59 | 158.39 | 976,195 | +2.00(+1.28%) |
Nov 03, 2016 | 159.12 | 160.51 | 156.12 | 156.39 | 1,048,608 | -2.73(-1.71%) |
Nov 02, 2016 | 159.88 | 161.93 | 159.01 | 159.12 | 765,566 | -0.44(-0.28%) |