Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 160.44 | 162.02 | 159.65 | 160.22 | 724,736 | +0.01(+0.00%) |
Jan 30, 2017 | 160.96 | 161.93 | 159.87 | 160.21 | 682,660 | -1.18(-0.73%) |
Jan 27, 2017 | 162.88 | 163.54 | 160.43 | 161.39 | 769,249 | -1.25(-0.77%) |
Jan 26, 2017 | 163.27 | 164.78 | 161.47 | 162.64 | 694,462 | -0.49(-0.30%) |
Jan 25, 2017 | 165.61 | 165.90 | 162.87 | 163.13 | 1,062,834 | -2.59(-1.56%) |
Jan 24, 2017 | 163.94 | 166.15 | 163.70 | 165.72 | 1,071,561 | +1.59(+0.97%) |
Jan 23, 2017 | 162.45 | 164.84 | 162.37 | 164.13 | 984,603 | +1.70(+1.05%) |
Jan 20, 2017 | 160.51 | 162.68 | 159.22 | 162.43 | 1,396,665 | +1.97(+1.23%) |
Jan 19, 2017 | 160.19 | 160.99 | 159.49 | 160.46 | 806,579 | -0.20(-0.13%) |
Jan 18, 2017 | 162.15 | 162.49 | 159.50 | 160.66 | 1,417,136 | -1.56(-0.96%) |
Jan 17, 2017 | 160.01 | 162.35 | 159.91 | 162.22 | 1,130,381 | +2.66(+1.67%) |
Jan 13, 2017 | 159.56 | 159.56 | 159.56 | 0 | -2.37(-1.46%) | |
Jan 12, 2017 | 163.24 | 163.79 | 159.17 | 161.93 | 2,032,602 | -1.83(-1.12%) |
Jan 11, 2017 | 167.14 | 167.15 | 162.87 | 163.76 | 1,970,272 | -4.13(-2.46%) |
Jan 10, 2017 | 168.94 | 169.48 | 167.60 | 167.89 | 1,566,022 | -1.11(-0.66%) |
Jan 09, 2017 | 170.17 | 170.72 | 168.49 | 169.00 | 807,465 | -1.16(-0.68%) |
Jan 06, 2017 | 168.34 | 170.49 | 167.93 | 170.17 | 935,552 | +0.59(+0.35%) |
Jan 05, 2017 | 166.00 | 169.86 | 163.80 | 169.58 | 1,283,747 | +1.79(+1.07%) |
Jan 04, 2017 | 167.12 | 168.34 | 166.73 | 167.79 | 970,581 | +1.22(+0.73%) |
Jan 03, 2017 | 167.42 | 168.05 | 165.40 | 166.57 | 1,259,708 | +0.02(+0.01%) |
Dec 30, 2016 | 166.55 | 166.55 | 166.55 | 0 | +2.31(+1.41%) | |
Dec 29, 2016 | 162.80 | 165.11 | 161.55 | 164.24 | 740,883 | +1.58(+0.97%) |
Dec 28, 2016 | 164.35 | 164.35 | 161.93 | 162.66 | 656,625 | -1.39(-0.85%) |
Dec 27, 2016 | 162.99 | 164.75 | 162.16 | 164.05 | 604,228 | +1.06(+0.65%) |
Dec 23, 2016 | 162.99 | 162.99 | 162.99 | 0 | +1.09(+0.67%) | |
Dec 22, 2016 | 160.22 | 162.71 | 159.45 | 161.90 | 966,550 | +1.59(+0.99%) |
Dec 21, 2016 | 162.42 | 163.37 | 160.31 | 160.31 | 1,239,072 | -2.02(-1.24%) |
Dec 20, 2016 | 164.14 | 164.99 | 161.30 | 162.33 | 1,087,556 | -1.88(-1.15%) |
Dec 19, 2016 | 164.52 | 165.91 | 163.00 | 164.22 | 1,080,048 | +1.22(+0.75%) |
Dec 16, 2016 | 162.59 | 164.78 | 160.65 | 163.00 | 1,816,549 | +1.82(+1.13%) |
Dec 15, 2016 | 160.15 | 163.57 | 159.80 | 161.18 | 1,349,826 | +0.81(+0.51%) |
Dec 14, 2016 | 163.02 | 163.02 | 159.86 | 160.37 | 1,207,417 | -2.37(-1.46%) |
Dec 13, 2016 | 162.85 | 163.01 | 160.78 | 162.74 | 1,145,753 | +0.53(+0.33%) |
Dec 12, 2016 | 162.04 | 163.08 | 160.47 | 162.21 | 1,078,558 | +0.40(+0.25%) |
Dec 09, 2016 | 163.92 | 165.70 | 161.20 | 161.81 | 1,212,800 | -1.42(-0.87%) |
Dec 08, 2016 | 162.17 | 163.74 | 161.40 | 163.23 | 1,376,603 | +0.04(+0.02%) |
Dec 07, 2016 | 159.24 | 163.64 | 158.27 | 163.19 | 1,501,732 | +4.65(+2.93%) |
Dec 06, 2016 | 157.54 | 159.43 | 156.57 | 158.54 | 1,469,179 | +1.67(+1.06%) |
Dec 05, 2016 | 154.41 | 157.19 | 152.06 | 156.87 | 1,704,381 | +2.19(+1.42%) |
Dec 02, 2016 | 153.93 | 158.66 | 153.93 | 154.68 | 1,359,792 | +1.20(+0.78%) |
Dec 01, 2016 | 153.70 | 155.63 | 152.11 | 153.48 | 1,503,887 | -1.06(-0.69%) |
Nov 30, 2016 | 153.77 | 156.43 | 153.14 | 154.55 | 2,241,797 | -0.23(-0.15%) |
Nov 29, 2016 | 155.12 | 157.12 | 153.31 | 154.78 | 1,020,946 | +0.09(+0.06%) |
Nov 28, 2016 | 152.13 | 155.34 | 152.13 | 154.69 | 1,434,405 | +2.78(+1.83%) |
Nov 25, 2016 | 151.09 | 153.83 | 151.06 | 151.91 | 439,901 | +0.72(+0.47%) |
Nov 23, 2016 | 151.19 | 151.19 | 151.19 | 0 | -0.25(-0.17%) | |
Nov 22, 2016 | 150.11 | 151.56 | 148.21 | 151.44 | 1,667,473 | +2.34(+1.57%) |
Nov 21, 2016 | 150.61 | 152.10 | 148.97 | 149.10 | 1,044,694 | -1.51(-1.00%) |
Nov 18, 2016 | 151.04 | 152.24 | 148.93 | 150.61 | 1,164,625 | -0.47(-0.31%) |
Nov 17, 2016 | 154.02 | 154.35 | 150.86 | 151.08 | 783,649 | -2.66(-1.73%) |
Nov 16, 2016 | 156.45 | 156.63 | 152.71 | 153.74 | 1,099,200 | -2.89(-1.84%) |
Nov 15, 2016 | 160.06 | 161.87 | 156.05 | 156.63 | 1,485,930 | -3.20(-2.00%) |
Nov 14, 2016 | 157.97 | 160.50 | 154.03 | 159.83 | 1,505,367 | +1.68(+1.06%) |
Nov 11, 2016 | 158.97 | 161.24 | 157.60 | 158.15 | 1,650,208 | -0.41(-0.26%) |
Nov 10, 2016 | 160.62 | 161.29 | 156.00 | 158.56 | 2,412,738 | -2.01(-1.25%) |
Nov 09, 2016 | 155.53 | 161.51 | 152.59 | 160.57 | 2,055,456 | +0.80(+0.50%) |
Nov 08, 2016 | 156.53 | 160.43 | 155.74 | 159.77 | 1,435,349 | +3.43(+2.20%) |
Nov 07, 2016 | 153.79 | 156.44 | 152.63 | 156.34 | 826,859 | +4.64(+3.06%) |
Nov 04, 2016 | 150.64 | 151.96 | 149.38 | 151.70 | 1,264,148 | +1.24(+0.82%) |
Nov 03, 2016 | 151.60 | 151.60 | 149.73 | 150.46 | 1,099,484 | -1.11(-0.73%) |
Nov 02, 2016 | 152.30 | 153.46 | 151.47 | 151.56 | 1,027,207 | -0.34(-0.22%) |