Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 160.50 | 162.08 | 159.71 | 160.27 | 724,488 | +0.01(+0.00%) |
Jan 30, 2017 | 161.02 | 161.99 | 159.92 | 160.26 | 682,426 | -1.18(-0.73%) |
Jan 27, 2017 | 162.93 | 163.60 | 160.48 | 161.44 | 768,986 | -1.25(-0.77%) |
Jan 26, 2017 | 163.33 | 164.83 | 161.52 | 162.69 | 694,225 | -0.49(-0.30%) |
Jan 25, 2017 | 165.67 | 165.96 | 162.93 | 163.19 | 1,062,470 | -2.59(-1.56%) |
Jan 24, 2017 | 164.00 | 166.21 | 163.75 | 165.78 | 1,071,195 | +1.59(+0.97%) |
Jan 23, 2017 | 162.51 | 164.89 | 162.43 | 164.19 | 984,266 | +1.70(+1.05%) |
Jan 20, 2017 | 160.57 | 162.73 | 159.27 | 162.49 | 1,396,187 | +1.97(+1.23%) |
Jan 19, 2017 | 160.24 | 161.05 | 159.55 | 160.52 | 806,303 | -0.20(-0.13%) |
Jan 18, 2017 | 162.20 | 162.55 | 159.56 | 160.72 | 1,416,652 | -1.56(-0.96%) |
Jan 17, 2017 | 160.06 | 162.41 | 159.97 | 162.28 | 1,129,994 | +2.66(+1.67%) |
Jan 13, 2017 | 159.62 | 159.62 | 159.62 | 0 | -2.37(-1.46%) | |
Jan 12, 2017 | 163.29 | 163.85 | 159.23 | 161.99 | 2,031,907 | -1.83(-1.12%) |
Jan 11, 2017 | 167.20 | 167.21 | 162.93 | 163.82 | 1,969,598 | -4.13(-2.46%) |
Jan 10, 2017 | 169.00 | 169.53 | 167.66 | 167.95 | 1,565,486 | -1.11(-0.66%) |
Jan 09, 2017 | 170.22 | 170.78 | 168.55 | 169.06 | 807,188 | -1.16(-0.68%) |
Jan 06, 2017 | 168.40 | 170.54 | 167.99 | 170.22 | 935,232 | +0.59(+0.35%) |
Jan 05, 2017 | 166.06 | 169.92 | 163.86 | 169.63 | 1,283,308 | +1.79(+1.07%) |
Jan 04, 2017 | 167.18 | 168.40 | 166.79 | 167.85 | 970,249 | +1.22(+0.73%) |
Jan 03, 2017 | 167.48 | 168.11 | 165.45 | 166.62 | 1,259,277 | +0.01(+0.01%) |
Dec 30, 2016 | 166.61 | 166.61 | 166.61 | 0 | +2.31(+1.41%) | |
Dec 29, 2016 | 162.86 | 165.16 | 161.61 | 164.30 | 740,630 | +1.58(+0.97%) |
Dec 28, 2016 | 164.41 | 164.41 | 161.99 | 162.72 | 656,401 | -1.39(-0.85%) |
Dec 27, 2016 | 163.04 | 164.81 | 162.22 | 164.10 | 604,022 | +1.06(+0.65%) |
Dec 23, 2016 | 163.04 | 163.04 | 163.04 | 0 | +1.09(+0.67%) | |
Dec 22, 2016 | 160.28 | 162.77 | 159.50 | 161.96 | 966,220 | +1.59(+0.99%) |
Dec 21, 2016 | 162.48 | 163.43 | 160.37 | 160.37 | 1,238,648 | -2.02(-1.24%) |
Dec 20, 2016 | 164.20 | 165.04 | 161.35 | 162.39 | 1,087,184 | -1.89(-1.15%) |
Dec 19, 2016 | 164.57 | 165.97 | 163.05 | 164.28 | 1,079,678 | +1.22(+0.75%) |
Dec 16, 2016 | 162.65 | 164.83 | 160.70 | 163.05 | 1,815,928 | +1.82(+1.13%) |
Dec 15, 2016 | 160.21 | 163.63 | 159.85 | 161.23 | 1,349,365 | +0.81(+0.51%) |
Dec 14, 2016 | 163.07 | 163.07 | 159.91 | 160.42 | 1,207,004 | -2.37(-1.46%) |
Dec 13, 2016 | 162.90 | 163.07 | 160.83 | 162.79 | 1,145,361 | +0.53(+0.33%) |
Dec 12, 2016 | 162.10 | 163.13 | 160.53 | 162.26 | 1,078,189 | +0.40(+0.25%) |
Dec 09, 2016 | 163.98 | 165.75 | 161.25 | 161.86 | 1,212,386 | -1.42(-0.87%) |
Dec 08, 2016 | 162.23 | 163.79 | 161.45 | 163.28 | 1,376,132 | +0.04(+0.02%) |
Dec 07, 2016 | 159.30 | 163.70 | 158.32 | 163.25 | 1,501,219 | +4.65(+2.93%) |
Dec 06, 2016 | 157.60 | 159.48 | 156.62 | 158.59 | 1,468,677 | +1.67(+1.06%) |
Dec 05, 2016 | 154.47 | 157.24 | 152.11 | 156.93 | 1,703,799 | +2.19(+1.42%) |
Dec 02, 2016 | 153.98 | 158.71 | 153.98 | 154.73 | 1,359,327 | +1.20(+0.78%) |
Dec 01, 2016 | 153.76 | 155.69 | 152.16 | 153.53 | 1,503,373 | -1.06(-0.69%) |
Nov 30, 2016 | 153.82 | 156.48 | 153.19 | 154.60 | 2,241,030 | -0.23(-0.15%) |
Nov 29, 2016 | 155.17 | 157.17 | 153.36 | 154.83 | 1,020,597 | +0.09(+0.06%) |
Nov 28, 2016 | 152.18 | 155.39 | 152.18 | 154.74 | 1,433,915 | +2.78(+1.83%) |
Nov 25, 2016 | 151.14 | 153.89 | 151.12 | 151.96 | 439,750 | +0.72(+0.47%) |
Nov 23, 2016 | 151.25 | 151.25 | 151.25 | 0 | -0.25(-0.17%) | |
Nov 22, 2016 | 150.16 | 151.61 | 148.26 | 151.50 | 1,666,903 | +2.34(+1.57%) |
Nov 21, 2016 | 150.66 | 152.15 | 149.02 | 149.16 | 1,044,337 | -1.51(-1.00%) |
Nov 18, 2016 | 151.09 | 152.29 | 148.99 | 150.66 | 1,164,227 | -0.47(-0.31%) |
Nov 17, 2016 | 154.07 | 154.40 | 150.91 | 151.13 | 783,381 | -2.66(-1.73%) |
Nov 16, 2016 | 156.50 | 156.68 | 152.76 | 153.79 | 1,098,824 | -2.89(-1.84%) |
Nov 15, 2016 | 160.12 | 161.93 | 156.11 | 156.68 | 1,485,422 | -3.20(-2.00%) |
Nov 14, 2016 | 158.03 | 160.55 | 154.08 | 159.88 | 1,504,853 | +1.68(+1.06%) |
Nov 11, 2016 | 159.02 | 161.29 | 157.65 | 158.20 | 1,649,644 | -0.41(-0.26%) |
Nov 10, 2016 | 160.68 | 161.34 | 156.05 | 158.62 | 2,411,913 | -2.01(-1.25%) |
Nov 09, 2016 | 155.58 | 161.56 | 152.64 | 160.63 | 2,054,753 | +0.80(+0.50%) |
Nov 08, 2016 | 156.59 | 160.49 | 155.79 | 159.83 | 1,434,858 | +3.44(+2.20%) |
Nov 07, 2016 | 153.85 | 156.49 | 152.68 | 156.39 | 826,576 | +4.65(+3.06%) |
Nov 04, 2016 | 150.69 | 152.01 | 149.43 | 151.75 | 1,263,716 | +1.24(+0.82%) |
Nov 03, 2016 | 151.65 | 151.65 | 149.78 | 150.51 | 1,099,108 | -1.11(-0.73%) |
Nov 02, 2016 | 152.35 | 153.51 | 151.52 | 151.62 | 1,026,856 | -0.34(-0.22%) |