Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 202.52 | 205.26 | 200.42 | 205.26 | 51,501 | +2.74(+1.35%) |
Jan 30, 2017 | 208.37 | 208.37 | 200.05 | 202.52 | 133,519 | -7.59(-3.61%) |
Jan 27, 2017 | 212.48 | 212.85 | 208.37 | 210.11 | 39,649 | -3.20(-1.50%) |
Jan 26, 2017 | 217.69 | 218.42 | 212.85 | 213.31 | 58,653 | -2.56(-1.19%) |
Jan 25, 2017 | 211.57 | 216.17 | 211.57 | 215.86 | 63,959 | +5.03(+2.38%) |
Jan 24, 2017 | 208.83 | 212.12 | 206.72 | 210.84 | 49,064 | +3.56(+1.72%) |
Jan 23, 2017 | 210.75 | 211.34 | 204.99 | 207.27 | 59,482 | -5.30(-2.49%) |
Jan 20, 2017 | 212.48 | 214.68 | 211.90 | 212.57 | 32,028 | +2.74(+1.31%) |
Jan 19, 2017 | 211.11 | 212.12 | 209.19 | 209.83 | 41,787 | -0.73(-0.35%) |
Jan 18, 2017 | 210.56 | 211.75 | 208.55 | 210.56 | 98,759 | -1.83(-0.86%) |
Jan 17, 2017 | 212.39 | 213.17 | 210.11 | 212.39 | 119,237 | +2.10(+1.00%) |
Jan 13, 2017 | 210.29 | 210.29 | 210.29 | 0 | -2.93(-1.37%) | |
Jan 12, 2017 | 217.88 | 218.14 | 211.29 | 213.21 | 43,139 | -2.28(-1.06%) |
Jan 11, 2017 | 212.39 | 216.50 | 212.30 | 215.50 | 44,043 | +4.75(+2.26%) |
Jan 10, 2017 | 214.49 | 214.49 | 209.83 | 210.75 | 64,203 | -2.74(-1.28%) |
Jan 09, 2017 | 214.95 | 215.77 | 211.66 | 213.49 | 107,152 | -3.29(-1.52%) |
Jan 06, 2017 | 215.59 | 217.65 | 212.85 | 216.78 | 87,459 | +2.01(+0.94%) |
Jan 05, 2017 | 214.49 | 216.14 | 211.89 | 214.77 | 93,538 | +0.64(+0.30%) |
Jan 04, 2017 | 210.20 | 214.77 | 209.65 | 214.13 | 45,271 | +4.39(+2.09%) |
Jan 03, 2017 | 208.19 | 213.21 | 205.90 | 209.74 | 115,164 | +5.48(+2.68%) |
Dec 30, 2016 | 204.26 | 204.26 | 204.26 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 204.53 | 205.63 | 203.25 | 204.26 | 28,366 | -0.73(-0.36%) |
Dec 28, 2016 | 210.20 | 210.93 | 204.44 | 204.99 | 46,993 | -4.29(-2.05%) |
Dec 27, 2016 | 207.09 | 210.38 | 207.09 | 209.28 | 29,544 | +3.11(+1.51%) |
Dec 23, 2016 | 206.18 | 206.18 | 206.18 | 0 | -0.27(-0.13%) | |
Dec 22, 2016 | 208.19 | 208.93 | 206.36 | 206.45 | 44,799 | -1.37(-0.66%) |
Dec 21, 2016 | 209.28 | 209.65 | 207.18 | 207.82 | 34,436 | -0.64(-0.31%) |
Dec 20, 2016 | 209.10 | 210.40 | 207.63 | 208.46 | 30,087 | +1.74(+0.84%) |
Dec 19, 2016 | 206.18 | 208.10 | 205.17 | 206.72 | 32,380 | +0.00(+0.00%) |
Dec 16, 2016 | 208.55 | 208.92 | 205.99 | 206.72 | 30,299 | -0.53(-0.25%) |
Dec 15, 2016 | 204.33 | 208.41 | 202.32 | 207.25 | 71,327 | +2.10(+1.02%) |
Dec 14, 2016 | 209.81 | 212.00 | 203.78 | 205.15 | 97,466 | -7.85(-3.69%) |
Dec 13, 2016 | 217.20 | 217.20 | 208.44 | 213.00 | 131,884 | -0.18(-0.09%) |
Dec 12, 2016 | 223.69 | 224.42 | 212.46 | 213.19 | 153,976 | +0.46(+0.21%) |
Dec 09, 2016 | 210.72 | 213.09 | 209.72 | 212.73 | 93,759 | +4.20(+2.01%) |
Dec 08, 2016 | 205.52 | 209.20 | 203.93 | 208.53 | 77,406 | +3.83(+1.87%) |
Dec 07, 2016 | 204.24 | 207.07 | 202.82 | 204.69 | 116,321 | -1.37(-0.66%) |
Dec 06, 2016 | 202.32 | 206.43 | 199.03 | 206.06 | 59,176 | +1.64(+0.80%) |
Dec 05, 2016 | 200.31 | 205.52 | 200.22 | 204.42 | 107,026 | +6.48(+3.27%) |
Dec 02, 2016 | 196.57 | 198.85 | 195.93 | 197.94 | 51,638 | +0.46(+0.23%) |
Dec 01, 2016 | 198.85 | 201.86 | 195.61 | 197.48 | 203,556 | +3.93(+2.03%) |
Nov 30, 2016 | 182.60 | 195.11 | 182.60 | 193.56 | 210,334 | +21.64(+12.59%) |
Nov 29, 2016 | 172.56 | 173.47 | 169.54 | 171.92 | 88,363 | -5.02(-2.84%) |
Nov 28, 2016 | 182.33 | 182.60 | 176.76 | 176.94 | 46,109 | -4.02(-2.22%) |
Nov 25, 2016 | 183.15 | 183.15 | 179.77 | 180.96 | 9,612 | -2.92(-1.59%) |
Nov 23, 2016 | 183.88 | 183.88 | 183.88 | 0 | +2.56(+1.41%) | |
Nov 22, 2016 | 181.50 | 182.60 | 178.58 | 181.32 | 27,995 | +0.37(+0.20%) |
Nov 21, 2016 | 180.13 | 182.33 | 179.59 | 180.96 | 32,329 | +4.75(+2.69%) |
Nov 18, 2016 | 176.67 | 177.64 | 175.75 | 176.21 | 28,828 | +0.64(+0.36%) |
Nov 17, 2016 | 177.85 | 179.68 | 174.84 | 175.57 | 63,403 | -0.18(-0.10%) |
Nov 16, 2016 | 176.12 | 177.31 | 174.02 | 175.75 | 75,059 | -1.00(-0.57%) |
Nov 15, 2016 | 173.47 | 177.76 | 173.20 | 176.76 | 75,887 | +5.57(+3.25%) |
Nov 14, 2016 | 166.53 | 171.28 | 166.44 | 171.19 | 32,337 | +4.29(+2.57%) |
Nov 11, 2016 | 167.17 | 167.26 | 162.42 | 166.90 | 37,598 | -1.64(-0.98%) |
Nov 10, 2016 | 166.07 | 170.09 | 165.53 | 168.54 | 107,427 | +1.83(+1.10%) |
Nov 09, 2016 | 160.14 | 166.99 | 159.50 | 166.71 | 153,343 | +7.12(+4.46%) |
Nov 08, 2016 | 159.14 | 160.87 | 157.13 | 159.59 | 25,506 | -0.82(-0.51%) |
Nov 07, 2016 | 160.41 | 160.96 | 159.14 | 160.41 | 44,608 | +3.01(+1.91%) |
Nov 04, 2016 | 157.86 | 159.50 | 154.39 | 157.40 | 37,774 | -1.55(-0.98%) |
Nov 03, 2016 | 158.41 | 160.41 | 156.94 | 158.95 | 32,027 | +2.10(+1.34%) |
Nov 02, 2016 | 158.50 | 158.95 | 154.94 | 156.85 | 52,237 | -4.29(-2.66%) |