Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 186.51 | 190.36 | 184.97 | 190.08 | 178,251 | +3.47(+1.86%) |
Jan 30, 2017 | 186.35 | 188.07 | 184.54 | 186.61 | 116,069 | +0.11(+0.06%) |
Jan 27, 2017 | 188.00 | 188.98 | 186.26 | 186.50 | 98,886 | -1.51(-0.80%) |
Jan 26, 2017 | 186.37 | 188.72 | 186.34 | 188.01 | 391,528 | +0.81(+0.43%) |
Jan 25, 2017 | 185.52 | 187.98 | 185.43 | 187.20 | 152,668 | +2.10(+1.13%) |
Jan 24, 2017 | 185.72 | 187.54 | 183.43 | 185.10 | 248,263 | -0.63(-0.34%) |
Jan 23, 2017 | 186.09 | 188.32 | 185.30 | 185.73 | 584,762 | -1.18(-0.63%) |
Jan 20, 2017 | 188.12 | 188.58 | 186.48 | 186.91 | 154,318 | -0.52(-0.28%) |
Jan 19, 2017 | 187.70 | 188.40 | 185.90 | 187.43 | 336,118 | -0.44(-0.23%) |
Jan 18, 2017 | 187.57 | 188.56 | 186.10 | 187.87 | 340,277 | -0.09(-0.05%) |
Jan 17, 2017 | 187.17 | 189.29 | 186.50 | 187.96 | 188,691 | -0.50(-0.27%) |
Jan 13, 2017 | 188.46 | 188.46 | 188.46 | 0 | +2.05(+1.10%) | |
Jan 12, 2017 | 187.19 | 187.76 | 185.86 | 186.41 | 138,182 | -0.76(-0.41%) |
Jan 11, 2017 | 188.49 | 188.76 | 183.45 | 187.17 | 261,029 | -1.31(-0.70%) |
Jan 10, 2017 | 192.10 | 194.20 | 187.50 | 188.48 | 224,057 | +0.10(+0.05%) |
Jan 09, 2017 | 188.00 | 189.27 | 187.34 | 188.38 | 143,310 | +0.87(+0.46%) |
Jan 06, 2017 | 185.93 | 188.00 | 185.93 | 187.51 | 125,684 | +1.58(+0.85%) |
Jan 05, 2017 | 185.38 | 187.16 | 184.13 | 185.93 | 183,355 | +0.61(+0.33%) |
Jan 04, 2017 | 183.55 | 185.55 | 182.30 | 185.32 | 154,602 | +2.41(+1.32%) |
Jan 03, 2017 | 182.96 | 184.81 | 181.87 | 182.91 | 135,716 | +0.63(+0.35%) |
Dec 30, 2016 | 182.28 | 182.28 | 182.28 | 0 | -0.95(-0.52%) | |
Dec 29, 2016 | 183.63 | 183.87 | 182.71 | 183.23 | 69,748 | -0.23(-0.13%) |
Dec 28, 2016 | 184.19 | 184.19 | 182.59 | 183.46 | 88,638 | +0.10(+0.05%) |
Dec 27, 2016 | 183.36 | 184.89 | 182.59 | 183.36 | 73,838 | -0.07(-0.04%) |
Dec 23, 2016 | 183.43 | 183.43 | 183.43 | 0 | +0.86(+0.47%) | |
Dec 22, 2016 | 181.60 | 183.08 | 180.27 | 182.57 | 148,834 | +0.75(+0.41%) |
Dec 21, 2016 | 180.71 | 182.96 | 179.88 | 181.82 | 148,844 | +1.55(+0.86%) |
Dec 20, 2016 | 180.81 | 181.94 | 177.68 | 180.27 | 196,843 | +0.37(+0.21%) |
Dec 19, 2016 | 180.30 | 180.50 | 179.13 | 179.90 | 163,602 | -0.81(-0.45%) |
Dec 16, 2016 | 182.50 | 184.51 | 180.06 | 180.71 | 370,825 | -0.37(-0.20%) |
Dec 15, 2016 | 179.34 | 181.72 | 179.19 | 181.08 | 209,790 | +1.87(+1.04%) |
Dec 14, 2016 | 179.75 | 182.06 | 178.91 | 179.21 | 216,603 | -1.68(-0.93%) |
Dec 13, 2016 | 180.43 | 182.20 | 179.76 | 180.89 | 125,843 | +1.46(+0.81%) |
Dec 12, 2016 | 179.00 | 180.23 | 178.57 | 179.43 | 192,859 | +0.07(+0.04%) |
Dec 09, 2016 | 178.56 | 180.40 | 178.49 | 179.36 | 156,949 | +0.49(+0.27%) |
Dec 08, 2016 | 177.15 | 178.91 | 175.55 | 178.87 | 162,051 | +2.11(+1.19%) |
Dec 07, 2016 | 177.98 | 178.09 | 176.51 | 176.76 | 207,965 | -1.95(-1.09%) |
Dec 06, 2016 | 178.62 | 178.76 | 176.73 | 178.71 | 186,135 | +0.91(+0.51%) |
Dec 05, 2016 | 178.41 | 178.41 | 176.89 | 177.80 | 262,780 | +0.41(+0.23%) |
Dec 02, 2016 | 174.38 | 178.37 | 173.50 | 177.39 | 268,840 | +2.82(+1.62%) |
Dec 01, 2016 | 173.56 | 174.85 | 172.63 | 174.57 | 332,526 | +1.07(+0.62%) |
Nov 30, 2016 | 174.77 | 172.30 | 173.50 | 247,868 | -0.78(-0.45%) | |
Nov 29, 2016 | 172.24 | 174.58 | 172.24 | 174.28 | 182,968 | +3.10(+1.81%) |
Nov 28, 2016 | 172.39 | 173.81 | 170.81 | 171.18 | 124,068 | -1.58(-0.91%) |
Nov 25, 2016 | 172.16 | 173.74 | 172.16 | 172.76 | 45,263 | +0.64(+0.37%) |
Nov 23, 2016 | 172.12 | 172.12 | 172.12 | 0 | +0.53(+0.31%) | |
Nov 22, 2016 | 173.54 | 173.67 | 170.84 | 171.59 | 138,648 | -1.24(-0.72%) |
Nov 21, 2016 | 170.54 | 172.97 | 170.01 | 172.83 | 125,856 | +1.90(+1.11%) |
Nov 18, 2016 | 173.15 | 173.57 | 169.49 | 170.93 | 157,094 | -2.83(-1.63%) |
Nov 17, 2016 | 171.41 | 174.00 | 171.41 | 173.76 | 162,985 | +1.68(+0.98%) |
Nov 16, 2016 | 172.75 | 173.99 | 171.33 | 172.08 | 156,005 | -0.88(-0.51%) |
Nov 15, 2016 | 170.00 | 173.87 | 169.83 | 172.96 | 340,177 | +3.66(+2.16%) |
Nov 14, 2016 | 166.35 | 169.43 | 165.54 | 169.30 | 212,357 | +2.60(+1.56%) |
Nov 11, 2016 | 169.38 | 170.23 | 166.18 | 166.70 | 153,599 | -2.65(-1.56%) |
Nov 10, 2016 | 171.45 | 173.65 | 168.47 | 169.35 | 193,998 | -1.50(-0.88%) |
Nov 09, 2016 | 173.37 | 174.02 | 170.22 | 170.85 | 191,578 | -1.19(-0.69%) |
Nov 08, 2016 | 168.02 | 172.73 | 166.45 | 172.04 | 220,206 | +3.46(+2.05%) |
Nov 07, 2016 | 165.46 | 168.79 | 164.44 | 168.58 | 142,533 | +3.84(+2.33%) |
Nov 04, 2016 | 164.82 | 167.05 | 164.62 | 164.74 | 170,300 | +0.21(+0.13%) |
Nov 03, 2016 | 165.41 | 166.82 | 163.27 | 164.53 | 212,687 | -1.11(-0.67%) |
Nov 02, 2016 | 156.88 | 168.71 | 156.88 | 165.64 | 438,984 | +10.12(+6.51%) |