Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 174.54 | 176.05 | 170.30 | 172.23 | 728,314 | -2.52(-1.44%) |
Jan 30, 2017 | 175.89 | 175.89 | 170.19 | 174.75 | 652,159 | -2.66(-1.50%) |
Jan 27, 2017 | 175.03 | 180.00 | 172.01 | 177.41 | 614,922 | -0.25(-0.14%) |
Jan 26, 2017 | 176.45 | 178.50 | 175.75 | 177.66 | 496,893 | +2.07(+1.18%) |
Jan 25, 2017 | 174.56 | 176.30 | 173.01 | 175.59 | 549,139 | +3.17(+1.84%) |
Jan 24, 2017 | 169.34 | 173.37 | 168.30 | 172.42 | 555,671 | +4.43(+2.64%) |
Jan 23, 2017 | 168.72 | 170.65 | 165.70 | 167.99 | 513,460 | -2.12(-1.25%) |
Jan 20, 2017 | 168.89 | 171.21 | 168.77 | 170.11 | 439,216 | +1.52(+0.90%) |
Jan 19, 2017 | 169.34 | 170.49 | 167.13 | 168.59 | 423,097 | -0.22(-0.13%) |
Jan 18, 2017 | 168.50 | 168.99 | 165.05 | 168.81 | 1,079,062 | +1.24(+0.74%) |
Jan 17, 2017 | 174.10 | 174.76 | 167.17 | 167.57 | 616,249 | -9.02(-5.11%) |
Jan 13, 2017 | 176.59 | 176.59 | 176.59 | 0 | +2.08(+1.19%) | |
Jan 12, 2017 | 176.04 | 177.36 | 171.36 | 174.51 | 418,901 | -3.02(-1.70%) |
Jan 11, 2017 | 175.95 | 177.55 | 173.86 | 177.53 | 406,707 | +1.58(+0.90%) |
Jan 10, 2017 | 175.68 | 176.48 | 173.51 | 175.95 | 470,814 | +1.62(+0.93%) |
Jan 09, 2017 | 176.34 | 176.34 | 173.42 | 174.33 | 495,098 | -3.19(-1.80%) |
Jan 06, 2017 | 176.41 | 179.35 | 175.47 | 177.52 | 401,672 | +2.35(+1.34%) |
Jan 05, 2017 | 178.29 | 179.97 | 173.26 | 175.17 | 601,777 | -3.81(-2.13%) |
Jan 04, 2017 | 172.13 | 179.38 | 172.13 | 178.98 | 597,445 | +6.86(+3.99%) |
Jan 03, 2017 | 174.66 | 176.78 | 169.41 | 172.12 | 488,619 | +0.46(+0.27%) |
Dec 30, 2016 | 171.66 | 171.66 | 171.66 | 0 | +1.28(+0.75%) | |
Dec 29, 2016 | 170.88 | 173.44 | 168.80 | 170.38 | 243,319 | -2.30(-1.33%) |
Dec 28, 2016 | 175.00 | 175.23 | 171.59 | 172.68 | 263,926 | -1.54(-0.88%) |
Dec 27, 2016 | 173.52 | 175.74 | 171.74 | 174.22 | 244,545 | +0.72(+0.41%) |
Dec 23, 2016 | 173.50 | 173.50 | 173.50 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 173.20 | 173.50 | 171.69 | 173.43 | 335,720 | +1.12(+0.65%) |
Dec 21, 2016 | 172.10 | 173.27 | 170.49 | 172.31 | 337,134 | +0.41(+0.24%) |
Dec 20, 2016 | 170.45 | 172.05 | 169.95 | 171.90 | 251,325 | +2.83(+1.67%) |
Dec 19, 2016 | 168.65 | 169.42 | 166.07 | 169.07 | 404,842 | +0.85(+0.51%) |
Dec 16, 2016 | 172.57 | 173.64 | 167.68 | 168.22 | 1,442,141 | -4.80(-2.77%) |
Dec 15, 2016 | 168.00 | 175.61 | 166.19 | 173.02 | 766,161 | +6.37(+3.82%) |
Dec 14, 2016 | 165.61 | 170.17 | 163.65 | 166.65 | 570,071 | -0.49(-0.29%) |
Dec 13, 2016 | 167.23 | 168.41 | 163.54 | 167.14 | 755,624 | +1.15(+0.69%) |
Dec 12, 2016 | 169.47 | 170.78 | 163.96 | 165.99 | 618,603 | -4.81(-2.82%) |
Dec 09, 2016 | 170.49 | 171.75 | 167.18 | 170.80 | 428,014 | +0.34(+0.20%) |
Dec 08, 2016 | 170.60 | 173.58 | 168.88 | 170.46 | 524,469 | +1.29(+0.76%) |
Dec 07, 2016 | 167.07 | 169.29 | 165.43 | 169.17 | 497,704 | +2.05(+1.23%) |
Dec 06, 2016 | 166.77 | 167.36 | 163.50 | 167.12 | 377,285 | +2.11(+1.28%) |
Dec 05, 2016 | 164.02 | 165.55 | 162.31 | 165.01 | 469,719 | +3.09(+1.91%) |
Dec 02, 2016 | 161.03 | 162.36 | 158.24 | 161.92 | 457,682 | -0.53(-0.33%) |
Dec 01, 2016 | 158.18 | 163.39 | 158.18 | 162.45 | 598,104 | +4.42(+2.80%) |
Nov 30, 2016 | 156.25 | 159.90 | 154.58 | 158.03 | 564,854 | +4.36(+2.84%) |
Nov 29, 2016 | 153.36 | 155.34 | 152.13 | 153.67 | 364,274 | +1.06(+0.69%) |
Nov 28, 2016 | 154.41 | 155.66 | 152.06 | 152.61 | 557,075 | -3.36(-2.15%) |
Nov 25, 2016 | 156.16 | 156.55 | 154.05 | 155.97 | 137,704 | -0.15(-0.10%) |
Nov 23, 2016 | 156.12 | 156.12 | 156.12 | 0 | +0.87(+0.56%) | |
Nov 22, 2016 | 153.56 | 155.53 | 152.35 | 155.25 | 528,606 | +2.18(+1.42%) |
Nov 21, 2016 | 152.00 | 153.28 | 150.64 | 153.07 | 490,903 | +2.23(+1.48%) |
Nov 18, 2016 | 149.79 | 151.40 | 149.01 | 150.84 | 368,188 | +1.04(+0.69%) |
Nov 17, 2016 | 148.78 | 149.87 | 147.56 | 149.80 | 459,145 | +2.45(+1.66%) |
Nov 16, 2016 | 149.49 | 149.59 | 146.79 | 147.35 | 633,865 | -3.57(-2.37%) |
Nov 15, 2016 | 148.62 | 151.74 | 144.31 | 150.92 | 843,923 | -0.36(-0.24%) |
Nov 14, 2016 | 147.03 | 153.39 | 146.21 | 151.28 | 1,332,774 | +6.25(+4.31%) |
Nov 11, 2016 | 138.47 | 145.36 | 138.16 | 145.03 | 1,245,885 | +5.13(+3.67%) |
Nov 10, 2016 | 134.21 | 141.84 | 134.10 | 139.90 | 1,203,136 | +7.81(+5.91%) |
Nov 09, 2016 | 125.23 | 133.50 | 124.77 | 132.09 | 859,001 | +7.58(+6.09%) |
Nov 08, 2016 | 122.60 | 124.76 | 121.12 | 124.51 | 480,770 | +0.27(+0.22%) |
Nov 07, 2016 | 122.08 | 124.95 | 122.08 | 124.24 | 630,514 | +5.54(+4.67%) |
Nov 04, 2016 | 117.90 | 120.23 | 116.59 | 118.70 | 362,378 | +0.80(+0.68%) |
Nov 03, 2016 | 118.02 | 119.58 | 117.30 | 117.90 | 445,502 | +0.24(+0.20%) |
Nov 02, 2016 | 119.51 | 119.51 | 117.06 | 117.66 | 456,250 | -2.70(-2.24%) |