Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 168.17 | 168.17 | 166.13 | 167.45 | 20,251 | +2.45(+1.48%) |
Jan 30, 2017 | 165.95 | 165.95 | 164.90 | 165.00 | 4,452 | -2.54(-1.52%) |
Jan 27, 2017 | 167.74 | 168.20 | 166.98 | 167.54 | 2,992 | -0.67(-0.40%) |
Jan 26, 2017 | 167.45 | 168.36 | 167.20 | 168.21 | 4,451 | +0.91(+0.54%) |
Jan 25, 2017 | 165.28 | 167.30 | 165.28 | 167.30 | 3,704 | +3.32(+2.02%) |
Jan 24, 2017 | 162.82 | 163.98 | 162.82 | 163.98 | 4,750 | +1.81(+1.12%) |
Jan 23, 2017 | 161.57 | 162.99 | 161.47 | 162.17 | 3,547 | +0.50(+0.31%) |
Jan 20, 2017 | 160.43 | 161.78 | 160.27 | 161.66 | 4,094 | +1.47(+0.92%) |
Jan 19, 2017 | 159.53 | 160.40 | 159.52 | 160.19 | 5,079 | +2.07(+1.31%) |
Jan 18, 2017 | 157.38 | 159.13 | 157.17 | 158.12 | 3,794 | -1.07(-0.67%) |
Jan 17, 2017 | 159.04 | 159.78 | 158.64 | 159.19 | 4,096 | +1.09(+0.69%) |
Jan 13, 2017 | 158.10 | 158.10 | 158.10 | 0 | +0.73(+0.46%) | |
Jan 12, 2017 | 158.00 | 158.02 | 156.96 | 157.37 | 5,445 | +2.28(+1.47%) |
Jan 11, 2017 | 154.00 | 155.45 | 153.24 | 155.09 | 3,701 | +0.09(+0.05%) |
Jan 10, 2017 | 157.14 | 157.28 | 155.01 | 155.01 | 4,112 | -1.27(-0.81%) |
Jan 09, 2017 | 155.71 | 156.78 | 155.02 | 156.28 | 4,501 | -1.98(-1.25%) |
Jan 06, 2017 | 157.66 | 158.47 | 157.54 | 158.26 | 5,555 | -0.28(-0.18%) |
Jan 05, 2017 | 157.20 | 158.79 | 156.47 | 158.54 | 4,367 | +5.67(+3.71%) |
Jan 04, 2017 | 152.84 | 153.27 | 151.08 | 152.87 | 5,301 | +2.47(+1.64%) |
Jan 03, 2017 | 148.97 | 150.55 | 148.57 | 150.40 | 4,825 | +1.60(+1.08%) |
Dec 30, 2016 | 148.80 | 148.80 | 148.80 | 0 | +0.18(+0.12%) | |
Dec 29, 2016 | 147.93 | 149.17 | 147.68 | 148.62 | 3,684 | +0.78(+0.52%) |
Dec 28, 2016 | 148.60 | 148.60 | 146.74 | 147.85 | 4,844 | +0.03(+0.02%) |
Dec 27, 2016 | 149.50 | 149.50 | 147.05 | 147.82 | 4,237 | -0.71(-0.47%) |
Dec 23, 2016 | 148.53 | 148.53 | 148.53 | 0 | +0.34(+0.23%) | |
Dec 22, 2016 | 148.30 | 149.34 | 147.23 | 148.19 | 14,993 | +0.81(+0.55%) |
Dec 21, 2016 | 146.89 | 148.29 | 146.89 | 147.38 | 11,388 | -0.68(-0.46%) |
Dec 20, 2016 | 147.78 | 148.41 | 146.43 | 148.05 | 7,182 | -0.37(-0.25%) |
Dec 19, 2016 | 149.07 | 149.88 | 148.42 | 148.42 | 8,936 | -2.09(-1.39%) |
Dec 16, 2016 | 150.86 | 151.78 | 150.29 | 150.51 | 3,599 | +0.09(+0.06%) |
Dec 15, 2016 | 152.45 | 152.45 | 149.86 | 150.42 | 5,083 | -5.06(-3.25%) |
Dec 14, 2016 | 156.98 | 158.95 | 155.48 | 155.48 | 6,305 | -5.12(-3.19%) |
Dec 13, 2016 | 159.31 | 161.31 | 159.31 | 160.60 | 9,704 | -1.20(-0.74%) |
Dec 12, 2016 | 161.65 | 162.86 | 161.30 | 161.80 | 5,316 | +1.71(+1.07%) |
Dec 09, 2016 | 161.11 | 161.11 | 158.77 | 160.09 | 2,846 | -1.16(-0.72%) |
Dec 08, 2016 | 157.74 | 161.70 | 157.74 | 161.25 | 10,946 | +1.87(+1.17%) |
Dec 07, 2016 | 157.29 | 159.38 | 157.22 | 159.38 | 4,714 | +3.34(+2.14%) |
Dec 06, 2016 | 153.97 | 156.27 | 153.21 | 156.03 | 9,459 | +2.48(+1.62%) |
Dec 05, 2016 | 152.12 | 153.55 | 152.12 | 153.55 | 3,059 | +3.65(+2.43%) |
Dec 02, 2016 | 150.86 | 151.07 | 149.11 | 149.90 | 4,992 | -1.35(-0.89%) |
Dec 01, 2016 | 150.28 | 151.25 | 150.12 | 151.25 | 4,046 | +3.36(+2.27%) |
Nov 30, 2016 | 148.07 | 148.24 | 146.69 | 147.89 | 5,984 | +4.24(+2.95%) |
Nov 29, 2016 | 143.12 | 143.70 | 142.10 | 143.65 | 4,582 | +0.16(+0.11%) |
Nov 28, 2016 | 144.29 | 144.33 | 142.72 | 143.49 | 3,486 | -1.26(-0.87%) |
Nov 25, 2016 | 144.41 | 145.94 | 144.16 | 144.75 | 6,817 | -0.59(-0.41%) |
Nov 23, 2016 | 145.35 | 145.35 | 145.35 | 0 | -1.32(-0.90%) | |
Nov 22, 2016 | 146.93 | 146.93 | 145.30 | 146.67 | 4,558 | +1.23(+0.85%) |
Nov 21, 2016 | 144.80 | 145.83 | 144.48 | 145.44 | 4,751 | +1.57(+1.09%) |
Nov 18, 2016 | 144.28 | 144.55 | 142.97 | 143.87 | 7,117 | -0.24(-0.17%) |
Nov 17, 2016 | 144.53 | 145.43 | 143.65 | 144.11 | 9,484 | -0.20(-0.14%) |
Nov 16, 2016 | 143.74 | 144.31 | 142.92 | 144.31 | 9,670 | -4.19(-2.82%) |
Nov 15, 2016 | 147.25 | 149.00 | 147.18 | 148.50 | 7,958 | +2.56(+1.75%) |
Nov 14, 2016 | 145.37 | 147.18 | 144.51 | 145.94 | 9,226 | +0.22(+0.15%) |
Nov 11, 2016 | 145.02 | 146.68 | 144.56 | 145.72 | 3,479 | -0.75(-0.51%) |
Nov 10, 2016 | 146.00 | 147.00 | 144.75 | 146.47 | 4,046 | +1.91(+1.32%) |
Nov 09, 2016 | 143.91 | 146.05 | 142.94 | 144.57 | 5,969 | +0.84(+0.58%) |
Nov 08, 2016 | 142.09 | 144.54 | 142.09 | 143.73 | 6,823 | +0.45(+0.32%) |
Nov 07, 2016 | 142.84 | 143.55 | 141.88 | 143.28 | 4,233 | +0.12(+0.09%) |
Nov 04, 2016 | 142.60 | 143.91 | 141.90 | 143.15 | 9,709 | -1.60(-1.11%) |
Nov 03, 2016 | 144.28 | 145.29 | 143.68 | 144.75 | 8,559 | +1.46(+1.02%) |
Nov 02, 2016 | 143.89 | 143.96 | 142.14 | 143.29 | 40,537 | -2.12(-1.45%) |