Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 155.40 | 158.40 | 154.09 | 155.99 | 212,811 | -0.82(-0.52%) |
Jan 30, 2017 | 154.95 | 157.13 | 152.55 | 156.81 | 92,871 | +0.27(+0.17%) |
Jan 27, 2017 | 160.98 | 161.25 | 154.22 | 156.54 | 135,964 | -3.45(-2.15%) |
Jan 26, 2017 | 157.85 | 161.82 | 157.85 | 159.98 | 108,700 | +2.49(+1.58%) |
Jan 25, 2017 | 159.57 | 160.75 | 157.26 | 157.49 | 78,472 | -0.63(-0.40%) |
Jan 24, 2017 | 160.12 | 160.35 | 157.87 | 158.12 | 123,284 | -1.72(-1.08%) |
Jan 23, 2017 | 160.53 | 161.30 | 157.53 | 159.85 | 87,864 | -1.13(-0.70%) |
Jan 20, 2017 | 160.07 | 162.09 | 159.76 | 160.98 | 106,500 | +0.86(+0.54%) |
Jan 19, 2017 | 162.21 | 163.61 | 159.21 | 160.12 | 120,485 | -1.81(-1.12%) |
Jan 18, 2017 | 160.03 | 161.93 | 158.08 | 161.93 | 128,470 | +2.40(+1.51%) |
Jan 17, 2017 | 160.66 | 162.68 | 159.35 | 159.53 | 103,537 | -1.68(-1.04%) |
Jan 13, 2017 | 161.21 | 161.21 | 161.21 | 0 | +0.77(+0.48%) | |
Jan 12, 2017 | 163.11 | 163.25 | 159.12 | 160.44 | 143,214 | -3.17(-1.94%) |
Jan 11, 2017 | 159.08 | 165.29 | 158.80 | 163.61 | 215,130 | +2.13(+1.32%) |
Jan 10, 2017 | 153.32 | 161.93 | 152.82 | 161.48 | 137,476 | +8.66(+5.67%) |
Jan 09, 2017 | 149.82 | 155.58 | 149.82 | 152.82 | 111,121 | +1.95(+1.29%) |
Jan 06, 2017 | 153.59 | 153.59 | 150.23 | 150.87 | 140,903 | -2.22(-1.45%) |
Jan 05, 2017 | 152.77 | 155.13 | 152.68 | 153.09 | 106,091 | -0.95(-0.62%) |
Jan 04, 2017 | 151.55 | 154.22 | 150.19 | 154.04 | 139,876 | +3.40(+2.26%) |
Jan 03, 2017 | 152.59 | 153.32 | 149.19 | 150.64 | 76,081 | -0.27(-0.18%) |
Dec 30, 2016 | 150.91 | 150.91 | 150.91 | 0 | +0.18(+0.12%) | |
Dec 29, 2016 | 149.78 | 152.00 | 149.78 | 150.73 | 62,841 | +0.72(+0.48%) |
Dec 28, 2016 | 154.13 | 154.13 | 149.60 | 150.01 | 55,728 | -3.94(-2.56%) |
Dec 27, 2016 | 152.64 | 155.99 | 150.64 | 153.95 | 64,273 | +1.00(+0.65%) |
Dec 23, 2016 | 152.95 | 152.95 | 152.95 | 0 | +2.36(+1.57%) | |
Dec 22, 2016 | 153.45 | 154.54 | 150.60 | 150.60 | 65,992 | -3.17(-2.06%) |
Dec 21, 2016 | 153.82 | 155.58 | 151.73 | 153.77 | 69,557 | -0.27(-0.18%) |
Dec 20, 2016 | 152.50 | 154.13 | 151.59 | 154.04 | 94,396 | +2.59(+1.71%) |
Dec 19, 2016 | 152.82 | 154.45 | 150.41 | 151.46 | 101,029 | -0.72(-0.48%) |
Dec 16, 2016 | 151.46 | 155.18 | 151.14 | 152.18 | 383,230 | +0.72(+0.48%) |
Dec 15, 2016 | 149.42 | 154.00 | 147.78 | 151.46 | 163,930 | +1.13(+0.75%) |
Dec 14, 2016 | 149.82 | 152.37 | 146.15 | 150.32 | 165,130 | -0.14(-0.09%) |
Dec 13, 2016 | 151.32 | 154.09 | 149.82 | 150.46 | 104,285 | -0.45(-0.30%) |
Dec 12, 2016 | 153.32 | 155.54 | 150.41 | 150.91 | 157,507 | -5.58(-3.56%) |
Dec 09, 2016 | 155.36 | 157.65 | 154.59 | 156.49 | 180,427 | +1.36(+0.88%) |
Dec 08, 2016 | 152.23 | 155.40 | 149.89 | 155.13 | 146,974 | +2.68(+1.75%) |
Dec 07, 2016 | 146.92 | 152.46 | 146.29 | 152.46 | 209,932 | +5.21(+3.54%) |
Dec 06, 2016 | 144.38 | 147.65 | 143.52 | 147.24 | 173,830 | +3.72(+2.59%) |
Dec 05, 2016 | 146.92 | 149.96 | 142.84 | 143.52 | 164,178 | -2.81(-1.92%) |
Dec 02, 2016 | 145.74 | 148.15 | 142.89 | 146.33 | 124,010 | +0.68(+0.47%) |
Dec 01, 2016 | 148.42 | 150.87 | 144.20 | 145.65 | 155,086 | -2.54(-1.71%) |
Nov 30, 2016 | 151.28 | 151.28 | 147.92 | 148.19 | 220,185 | -2.63(-1.74%) |
Nov 29, 2016 | 152.37 | 153.04 | 150.10 | 150.82 | 155,871 | -0.63(-0.42%) |
Nov 28, 2016 | 152.23 | 152.91 | 149.64 | 151.46 | 111,202 | -1.59(-1.04%) |
Nov 25, 2016 | 154.04 | 154.13 | 151.96 | 153.04 | 46,141 | -0.50(-0.32%) |
Nov 23, 2016 | 153.54 | 153.54 | 153.54 | 0 | +2.95(+1.96%) | |
Nov 22, 2016 | 148.74 | 152.46 | 148.74 | 150.60 | 208,509 | +2.09(+1.40%) |
Nov 21, 2016 | 146.74 | 149.24 | 143.79 | 148.51 | 125,631 | -0.68(-0.46%) |
Nov 18, 2016 | 146.44 | 149.28 | 145.40 | 149.19 | 158,410 | +3.97(+2.74%) |
Nov 17, 2016 | 142.91 | 145.58 | 141.38 | 145.22 | 145,077 | +2.62(+1.84%) |
Nov 16, 2016 | 142.06 | 143.59 | 139.93 | 142.60 | 114,583 | -0.50(-0.35%) |
Nov 15, 2016 | 147.29 | 147.75 | 142.67 | 143.09 | 151,105 | -2.53(-1.74%) |
Nov 14, 2016 | 142.01 | 145.88 | 141.20 | 145.62 | 123,919 | +4.15(+2.94%) |
Nov 11, 2016 | 138.35 | 141.97 | 137.99 | 141.47 | 158,283 | +3.34(+2.42%) |
Nov 10, 2016 | 134.43 | 139.28 | 134.15 | 138.13 | 170,785 | +4.83(+3.63%) |
Nov 09, 2016 | 126.93 | 133.75 | 126.93 | 133.30 | 160,777 | +4.06(+3.14%) |
Nov 08, 2016 | 126.61 | 129.82 | 123.45 | 129.23 | 176,655 | +2.62(+2.07%) |
Nov 07, 2016 | 125.62 | 128.40 | 122.28 | 126.61 | 257,743 | +3.48(+2.82%) |
Nov 04, 2016 | 122.41 | 125.80 | 122.14 | 123.14 | 100,868 | +1.08(+0.89%) |
Nov 03, 2016 | 121.83 | 123.99 | 119.80 | 122.05 | 108,769 | +0.23(+0.19%) |
Nov 02, 2016 | 122.41 | 124.58 | 121.47 | 121.83 | 109,025 | -0.59(-0.48%) |