Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 134.53 | 134.92 | 132.38 | 134.18 | 219,883 | -0.40(-0.30%) |
Jan 30, 2017 | 135.53 | 135.53 | 133.22 | 134.58 | 297,329 | -0.92(-0.68%) |
Jan 27, 2017 | 136.31 | 136.79 | 134.63 | 135.50 | 232,551 | -0.42(-0.31%) |
Jan 26, 2017 | 136.92 | 139.09 | 135.79 | 135.92 | 248,118 | -1.31(-0.95%) |
Jan 25, 2017 | 133.89 | 137.50 | 133.00 | 137.23 | 390,396 | +4.22(+3.17%) |
Jan 24, 2017 | 133.31 | 133.78 | 131.99 | 133.01 | 732,337 | -0.31(-0.23%) |
Jan 23, 2017 | 132.71 | 133.88 | 132.02 | 133.32 | 247,609 | +0.80(+0.60%) |
Jan 20, 2017 | 135.09 | 135.33 | 131.87 | 132.52 | 300,498 | -2.14(-1.59%) |
Jan 19, 2017 | 133.15 | 135.37 | 131.73 | 134.66 | 295,122 | +2.10(+1.58%) |
Jan 18, 2017 | 132.49 | 133.27 | 131.46 | 132.56 | 177,605 | +0.32(+0.24%) |
Jan 17, 2017 | 134.04 | 134.04 | 131.53 | 132.24 | 188,260 | -2.71(-2.01%) |
Jan 13, 2017 | 134.95 | 134.95 | 134.95 | 0 | +3.08(+2.34%) | |
Jan 12, 2017 | 132.95 | 133.20 | 130.87 | 131.87 | 249,196 | -1.49(-1.12%) |
Jan 11, 2017 | 132.94 | 135.98 | 132.94 | 133.36 | 558,944 | +0.95(+0.72%) |
Jan 10, 2017 | 131.20 | 132.76 | 131.04 | 132.41 | 368,165 | +1.38(+1.05%) |
Jan 09, 2017 | 129.19 | 131.79 | 129.19 | 131.03 | 476,801 | +1.00(+0.77%) |
Jan 06, 2017 | 129.74 | 130.78 | 129.09 | 130.03 | 191,553 | +0.75(+0.58%) |
Jan 05, 2017 | 129.02 | 130.47 | 127.86 | 129.28 | 230,711 | -0.56(-0.43%) |
Jan 04, 2017 | 128.85 | 130.98 | 128.45 | 129.84 | 292,909 | +1.25(+0.97%) |
Jan 03, 2017 | 130.26 | 132.83 | 127.49 | 128.59 | 237,365 | -0.22(-0.17%) |
Dec 30, 2016 | 128.81 | 128.81 | 128.81 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 128.97 | 129.67 | 127.82 | 128.83 | 172,077 | -0.04(-0.03%) |
Dec 28, 2016 | 130.66 | 131.07 | 128.65 | 128.87 | 159,367 | -2.09(-1.60%) |
Dec 27, 2016 | 131.15 | 132.41 | 130.88 | 130.96 | 157,038 | +0.53(+0.41%) |
Dec 23, 2016 | 130.43 | 130.43 | 130.43 | 0 | -0.47(-0.36%) | |
Dec 22, 2016 | 132.00 | 132.00 | 129.95 | 130.90 | 216,208 | -0.85(-0.65%) |
Dec 21, 2016 | 131.92 | 132.59 | 131.46 | 131.75 | 185,540 | -0.63(-0.48%) |
Dec 20, 2016 | 133.99 | 134.90 | 131.09 | 132.38 | 354,117 | -1.53(-1.14%) |
Dec 19, 2016 | 132.75 | 135.16 | 132.62 | 133.91 | 561,250 | +1.33(+1.00%) |
Dec 16, 2016 | 131.71 | 133.06 | 131.32 | 132.58 | 688,777 | +0.26(+0.20%) |
Dec 15, 2016 | 132.29 | 133.19 | 130.11 | 132.32 | 593,056 | -1.90(-1.42%) |
Dec 14, 2016 | 136.65 | 137.68 | 134.00 | 134.22 | 533,807 | -2.71(-1.98%) |
Dec 13, 2016 | 137.86 | 140.89 | 136.21 | 136.93 | 456,778 | -0.96(-0.70%) |
Dec 12, 2016 | 141.79 | 141.96 | 137.24 | 137.89 | 572,631 | -4.31(-3.03%) |
Dec 09, 2016 | 142.43 | 142.82 | 141.00 | 142.20 | 357,471 | -0.18(-0.13%) |
Dec 08, 2016 | 142.20 | 143.60 | 141.58 | 142.38 | 357,872 | +0.08(+0.06%) |
Dec 07, 2016 | 138.80 | 142.97 | 138.80 | 142.30 | 415,006 | +1.94(+1.38%) |
Dec 06, 2016 | 138.88 | 141.20 | 137.82 | 140.36 | 662,833 | +1.00(+0.72%) |
Dec 05, 2016 | 137.80 | 141.29 | 137.43 | 139.36 | 891,300 | +1.84(+1.34%) |
Dec 02, 2016 | 137.29 | 137.96 | 135.83 | 137.52 | 487,053 | +0.34(+0.25%) |
Dec 01, 2016 | 137.55 | 138.91 | 135.72 | 137.18 | 723,353 | +0.20(+0.15%) |
Nov 30, 2016 | 137.03 | 137.97 | 133.88 | 136.98 | 3,226,584 | +0.83(+0.61%) |
Nov 29, 2016 | 137.62 | 137.83 | 136.01 | 136.15 | 611,874 | -1.09(-0.79%) |
Nov 28, 2016 | 138.86 | 138.86 | 136.44 | 137.24 | 545,314 | -1.97(-1.42%) |
Nov 25, 2016 | 137.35 | 139.24 | 136.12 | 139.21 | 304,116 | +3.49(+2.57%) |
Nov 23, 2016 | 135.72 | 135.72 | 135.72 | 0 | +1.46(+1.09%) | |
Nov 22, 2016 | 132.15 | 134.65 | 132.15 | 134.26 | 453,482 | +1.37(+1.03%) |
Nov 21, 2016 | 130.17 | 133.15 | 130.08 | 132.89 | 459,752 | +2.68(+2.06%) |
Nov 18, 2016 | 134.68 | 134.68 | 130.11 | 130.21 | 682,734 | -3.80(-2.84%) |
Nov 17, 2016 | 129.98 | 135.23 | 129.53 | 134.01 | 1,008,803 | +4.11(+3.16%) |
Nov 16, 2016 | 129.80 | 130.25 | 126.85 | 129.90 | 895,605 | +0.10(+0.08%) |
Nov 15, 2016 | 125.58 | 130.57 | 124.95 | 129.80 | 816,956 | +4.49(+3.58%) |
Nov 14, 2016 | 121.56 | 125.54 | 121.34 | 125.31 | 398,864 | +4.31(+3.56%) |
Nov 11, 2016 | 120.00 | 121.55 | 117.51 | 121.00 | 355,672 | +0.90(+0.75%) |
Nov 10, 2016 | 117.49 | 121.22 | 115.43 | 120.10 | 684,787 | +3.59(+3.09%) |
Nov 09, 2016 | 114.80 | 119.14 | 112.12 | 116.50 | 1,036,131 | -1.37(-1.16%) |
Nov 08, 2016 | 116.60 | 118.23 | 115.51 | 117.87 | 529,733 | +0.76(+0.65%) |
Nov 07, 2016 | 115.95 | 117.24 | 115.36 | 117.11 | 467,482 | +2.78(+2.43%) |
Nov 04, 2016 | 114.31 | 115.57 | 114.03 | 114.33 | 298,621 | +0.02(+0.02%) |
Nov 03, 2016 | 114.20 | 114.86 | 113.79 | 114.31 | 404,422 | +0.59(+0.52%) |
Nov 02, 2016 | 112.70 | 114.11 | 112.26 | 113.72 | 496,437 | +0.80(+0.71%) |