Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 155.88 | 160.86 | 154.18 | 160.39 | 27,428 | +4.12(+2.64%) |
Jan 30, 2017 | 156.84 | 157.10 | 154.84 | 156.27 | 17,642 | -1.34(-0.85%) |
Jan 27, 2017 | 157.94 | 158.61 | 157.01 | 157.61 | 15,129 | -0.55(-0.35%) |
Jan 26, 2017 | 160.10 | 160.53 | 157.59 | 158.16 | 22,040 | -2.72(-1.69%) |
Jan 25, 2017 | 161.12 | 161.75 | 160.35 | 160.88 | 33,838 | +0.00(+0.00%) |
Jan 24, 2017 | 158.69 | 161.26 | 158.69 | 160.88 | 25,015 | +1.81(+1.14%) |
Jan 23, 2017 | 157.72 | 160.43 | 157.66 | 159.06 | 17,569 | +1.00(+0.63%) |
Jan 20, 2017 | 158.13 | 159.41 | 157.47 | 158.07 | 15,658 | +0.22(+0.14%) |
Jan 19, 2017 | 158.57 | 159.35 | 157.73 | 157.85 | 14,744 | -1.51(-0.95%) |
Jan 18, 2017 | 158.45 | 159.60 | 157.08 | 159.36 | 19,245 | +1.22(+0.77%) |
Jan 17, 2017 | 160.46 | 161.25 | 157.51 | 158.14 | 24,484 | -3.22(-1.99%) |
Jan 13, 2017 | 161.35 | 161.35 | 161.35 | 0 | +0.76(+0.47%) | |
Jan 12, 2017 | 161.75 | 161.75 | 159.71 | 160.59 | 17,981 | -1.54(-0.95%) |
Jan 11, 2017 | 162.21 | 162.28 | 161.04 | 162.13 | 22,117 | -0.77(-0.47%) |
Jan 10, 2017 | 163.52 | 164.11 | 161.40 | 162.90 | 28,785 | -1.37(-0.83%) |
Jan 09, 2017 | 167.90 | 167.90 | 163.44 | 164.26 | 37,241 | -3.83(-2.28%) |
Jan 06, 2017 | 169.68 | 170.36 | 166.96 | 168.10 | 22,962 | -1.98(-1.17%) |
Jan 05, 2017 | 170.75 | 171.69 | 168.85 | 170.08 | 21,969 | -0.63(-0.37%) |
Jan 04, 2017 | 170.64 | 171.69 | 167.01 | 170.70 | 18,882 | +0.25(+0.14%) |
Jan 03, 2017 | 169.53 | 171.44 | 165.62 | 170.46 | 33,234 | +0.81(+0.48%) |
Dec 30, 2016 | 169.65 | 169.65 | 169.65 | 0 | -0.19(-0.11%) | |
Dec 29, 2016 | 168.66 | 171.41 | 168.66 | 169.84 | 27,128 | +0.33(+0.20%) |
Dec 28, 2016 | 170.01 | 170.80 | 168.49 | 169.51 | 25,305 | -0.36(-0.21%) |
Dec 27, 2016 | 169.14 | 172.89 | 168.85 | 169.87 | 49,880 | +1.44(+0.86%) |
Dec 23, 2016 | 168.43 | 168.43 | 168.43 | 0 | +2.74(+1.65%) | |
Dec 22, 2016 | 167.20 | 167.20 | 163.78 | 165.69 | 26,879 | -2.41(-1.43%) |
Dec 21, 2016 | 168.96 | 170.18 | 167.00 | 168.10 | 35,659 | -1.24(-0.73%) |
Dec 20, 2016 | 164.11 | 170.13 | 164.11 | 169.34 | 46,023 | +4.67(+2.83%) |
Dec 19, 2016 | 165.51 | 166.54 | 164.59 | 164.67 | 28,636 | -0.44(-0.26%) |
Dec 16, 2016 | 163.98 | 165.75 | 162.37 | 165.11 | 45,408 | +2.28(+1.40%) |
Dec 15, 2016 | 159.34 | 163.54 | 158.51 | 162.83 | 35,360 | +3.74(+2.35%) |
Dec 14, 2016 | 158.20 | 159.77 | 157.01 | 159.09 | 42,038 | +0.53(+0.34%) |
Dec 13, 2016 | 158.60 | 159.59 | 157.47 | 158.56 | 34,732 | -0.16(-0.10%) |
Dec 12, 2016 | 158.38 | 158.77 | 156.72 | 158.72 | 31,476 | +0.17(+0.11%) |
Dec 09, 2016 | 154.12 | 158.92 | 153.28 | 158.55 | 71,706 | +4.97(+3.24%) |
Dec 08, 2016 | 153.46 | 154.47 | 152.15 | 153.58 | 32,804 | -0.11(-0.07%) |
Dec 07, 2016 | 151.37 | 153.72 | 151.37 | 153.70 | 54,025 | +2.19(+1.45%) |
Dec 06, 2016 | 152.23 | 153.05 | 151.08 | 151.50 | 25,283 | -0.28(-0.19%) |
Dec 05, 2016 | 149.66 | 152.48 | 149.66 | 151.79 | 29,963 | +2.28(+1.52%) |
Dec 02, 2016 | 150.96 | 153.97 | 149.12 | 149.51 | 20,587 | -1.32(-0.87%) |
Dec 01, 2016 | 153.22 | 157.37 | 149.74 | 150.83 | 34,692 | -2.63(-1.71%) |
Nov 30, 2016 | 157.28 | 157.90 | 153.09 | 153.46 | 41,314 | -3.11(-1.99%) |
Nov 29, 2016 | 158.28 | 158.70 | 154.90 | 156.57 | 59,384 | -1.03(-0.66%) |
Nov 28, 2016 | 157.58 | 158.83 | 156.77 | 157.60 | 32,894 | +0.28(+0.17%) |
Nov 25, 2016 | 156.53 | 158.29 | 155.23 | 157.33 | 14,522 | +1.07(+0.69%) |
Nov 23, 2016 | 156.26 | 156.26 | 156.26 | 0 | -0.28(-0.18%) | |
Nov 22, 2016 | 156.65 | 160.25 | 156.12 | 156.53 | 79,029 | +0.11(+0.07%) |
Nov 21, 2016 | 156.36 | 157.23 | 156.07 | 156.42 | 25,150 | -0.51(-0.33%) |
Nov 18, 2016 | 155.92 | 157.58 | 155.80 | 156.93 | 31,328 | +0.45(+0.29%) |
Nov 17, 2016 | 156.17 | 156.56 | 154.59 | 156.49 | 28,538 | -0.33(-0.21%) |
Nov 16, 2016 | 156.48 | 157.34 | 155.76 | 156.82 | 28,985 | +0.68(+0.44%) |
Nov 15, 2016 | 156.72 | 157.78 | 154.50 | 156.13 | 46,845 | -0.36(-0.23%) |
Nov 14, 2016 | 158.88 | 159.46 | 154.32 | 156.50 | 72,003 | -2.37(-1.49%) |
Nov 11, 2016 | 150.06 | 160.86 | 150.06 | 158.87 | 88,152 | +6.63(+4.36%) |
Nov 10, 2016 | 147.82 | 152.60 | 146.02 | 152.24 | 72,698 | +2.54(+1.70%) |
Nov 09, 2016 | 121.42 | 149.84 | 118.57 | 149.69 | 268,063 | +15.69(+11.71%) |
Nov 08, 2016 | 131.95 | 136.15 | 131.95 | 134.00 | 36,168 | +0.85(+0.64%) |
Nov 07, 2016 | 133.33 | 134.21 | 132.58 | 133.15 | 60,885 | -0.18(-0.14%) |
Nov 04, 2016 | 134.45 | 135.17 | 132.88 | 133.33 | 37,436 | -0.78(-0.58%) |
Nov 03, 2016 | 134.71 | 134.89 | 133.75 | 134.11 | 36,180 | -1.27(-0.94%) |
Nov 02, 2016 | 133.69 | 135.75 | 132.93 | 135.38 | 46,347 | +1.24(+0.93%) |