Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 182.35 | 184.06 | 181.79 | 183.97 | 771,258 | +1.39(+0.76%) |
Jan 30, 2017 | 182.30 | 182.66 | 180.62 | 182.58 | 454,837 | -0.34(-0.18%) |
Jan 27, 2017 | 183.27 | 183.27 | 181.74 | 182.91 | 302,367 | +0.30(+0.16%) |
Jan 26, 2017 | 183.16 | 184.05 | 181.72 | 182.62 | 476,670 | -0.13(-0.07%) |
Jan 25, 2017 | 180.81 | 183.06 | 180.47 | 182.75 | 628,676 | +2.59(+1.44%) |
Jan 24, 2017 | 179.03 | 180.74 | 178.37 | 180.16 | 512,221 | +1.46(+0.82%) |
Jan 23, 2017 | 178.22 | 179.04 | 177.52 | 178.71 | 697,649 | +0.13(+0.08%) |
Jan 20, 2017 | 178.47 | 179.19 | 177.51 | 178.57 | 484,021 | +0.77(+0.43%) |
Jan 19, 2017 | 179.94 | 180.49 | 177.50 | 177.80 | 356,144 | -1.43(-0.80%) |
Jan 18, 2017 | 179.05 | 181.32 | 177.72 | 179.23 | 739,984 | +0.85(+0.48%) |
Jan 17, 2017 | 180.33 | 180.65 | 177.81 | 178.38 | 398,340 | -2.38(-1.32%) |
Jan 13, 2017 | 180.76 | 180.76 | 180.76 | 0 | +0.81(+0.45%) | |
Jan 12, 2017 | 181.01 | 181.01 | 178.00 | 179.95 | 465,443 | -1.26(-0.69%) |
Jan 11, 2017 | 178.08 | 181.99 | 177.46 | 181.21 | 699,258 | +2.85(+1.60%) |
Jan 10, 2017 | 178.00 | 178.77 | 176.97 | 178.36 | 522,113 | -0.30(-0.17%) |
Jan 09, 2017 | 180.32 | 180.32 | 178.33 | 178.66 | 297,483 | -1.50(-0.83%) |
Jan 06, 2017 | 179.46 | 181.42 | 178.76 | 180.15 | 675,549 | +2.49(+1.40%) |
Jan 05, 2017 | 177.09 | 179.31 | 176.73 | 177.66 | 357,368 | +0.32(+0.18%) |
Jan 04, 2017 | 177.36 | 178.44 | 176.54 | 177.34 | 456,460 | +0.34(+0.19%) |
Jan 03, 2017 | 176.89 | 177.75 | 175.86 | 177.00 | 440,343 | +1.77(+1.01%) |
Dec 30, 2016 | 175.23 | 175.23 | 175.23 | 0 | -0.05(-0.03%) | |
Dec 29, 2016 | 176.21 | 177.38 | 174.81 | 175.28 | 393,312 | -0.65(-0.37%) |
Dec 28, 2016 | 178.46 | 179.01 | 175.86 | 175.93 | 326,899 | -2.29(-1.28%) |
Dec 27, 2016 | 177.89 | 179.03 | 177.89 | 178.22 | 276,672 | +0.26(+0.15%) |
Dec 23, 2016 | 177.96 | 177.96 | 177.96 | 0 | -0.08(-0.04%) | |
Dec 22, 2016 | 178.02 | 178.39 | 176.78 | 178.03 | 508,371 | +0.19(+0.11%) |
Dec 21, 2016 | 178.29 | 178.60 | 177.82 | 177.84 | 393,222 | -0.50(-0.28%) |
Dec 20, 2016 | 177.38 | 178.88 | 176.99 | 178.34 | 413,178 | +1.82(+1.03%) |
Dec 19, 2016 | 177.15 | 177.88 | 175.97 | 176.52 | 428,397 | -0.55(-0.31%) |
Dec 16, 2016 | 179.70 | 180.39 | 176.89 | 177.07 | 1,163,600 | -1.89(-1.05%) |
Dec 15, 2016 | 178.12 | 179.16 | 177.31 | 178.95 | 730,648 | +0.30(+0.17%) |
Dec 14, 2016 | 179.69 | 180.72 | 178.34 | 178.66 | 907,395 | -1.32(-0.73%) |
Dec 13, 2016 | 178.02 | 181.32 | 177.55 | 179.98 | 1,423,735 | +3.01(+1.70%) |
Dec 12, 2016 | 177.75 | 177.84 | 176.23 | 176.96 | 418,999 | -0.87(-0.49%) |
Dec 09, 2016 | 175.27 | 177.96 | 175.11 | 177.83 | 828,419 | +2.40(+1.37%) |
Dec 08, 2016 | 174.80 | 175.89 | 174.80 | 175.43 | 1,528,359 | -0.21(-0.12%) |
Dec 07, 2016 | 175.84 | 176.06 | 174.95 | 175.64 | 1,005,182 | +0.44(+0.25%) |
Dec 06, 2016 | 175.90 | 177.41 | 174.20 | 175.20 | 965,666 | +1.35(+0.78%) |
Dec 05, 2016 | 175.31 | 177.00 | 173.39 | 173.85 | 595,765 | -0.65(-0.37%) |
Dec 02, 2016 | 173.87 | 174.85 | 173.54 | 174.50 | 541,718 | +0.47(+0.27%) |
Dec 01, 2016 | 173.63 | 174.81 | 173.46 | 174.03 | 698,325 | +0.69(+0.40%) |
Nov 30, 2016 | 173.90 | 174.49 | 173.18 | 173.34 | 774,018 | +0.01(+0.01%) |
Nov 29, 2016 | 173.84 | 174.39 | 173.22 | 173.33 | 306,416 | -0.94(-0.54%) |
Nov 28, 2016 | 174.96 | 175.49 | 173.39 | 174.27 | 433,552 | -1.01(-0.57%) |
Nov 25, 2016 | 176.32 | 176.68 | 174.39 | 175.28 | 180,044 | -1.02(-0.58%) |
Nov 23, 2016 | 176.30 | 176.30 | 176.30 | 0 | +0.39(+0.22%) | |
Nov 22, 2016 | 174.87 | 175.98 | 173.98 | 175.91 | 608,346 | +1.67(+0.96%) |
Nov 21, 2016 | 173.38 | 174.23 | 173.03 | 174.23 | 600,347 | +1.84(+1.07%) |
Nov 18, 2016 | 173.33 | 174.06 | 172.24 | 172.40 | 333,397 | -1.24(-0.72%) |
Nov 17, 2016 | 173.71 | 174.43 | 173.00 | 173.64 | 999,034 | +0.13(+0.08%) |
Nov 16, 2016 | 173.60 | 173.92 | 172.30 | 173.51 | 638,683 | -0.35(-0.20%) |
Nov 15, 2016 | 171.75 | 173.98 | 170.55 | 173.86 | 870,215 | +1.98(+1.15%) |
Nov 14, 2016 | 171.38 | 172.51 | 171.28 | 171.88 | 762,152 | +0.60(+0.35%) |
Nov 11, 2016 | 171.87 | 172.58 | 170.38 | 171.28 | 745,800 | -0.82(-0.48%) |
Nov 10, 2016 | 169.50 | 172.76 | 169.03 | 172.10 | 1,209,361 | +2.74(+1.62%) |
Nov 09, 2016 | 165.83 | 169.63 | 164.21 | 169.36 | 1,014,225 | +2.78(+1.67%) |
Nov 08, 2016 | 165.70 | 167.39 | 164.76 | 166.58 | 790,679 | +1.14(+0.69%) |
Nov 07, 2016 | 163.97 | 165.62 | 163.92 | 165.44 | 574,615 | +3.24(+1.99%) |
Nov 04, 2016 | 163.49 | 163.97 | 162.15 | 162.20 | 1,079,991 | -0.85(-0.52%) |
Nov 03, 2016 | 163.16 | 163.96 | 162.39 | 163.05 | 458,760 | +0.28(+0.17%) |
Nov 02, 2016 | 164.32 | 164.59 | 162.67 | 162.78 | 756,673 | -1.45(-0.88%) |