Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 152.60 | 152.91 | 151.29 | 152.71 | 198,736 | +0.10(+0.06%) |
Jan 30, 2017 | 152.47 | 152.70 | 150.01 | 152.61 | 204,476 | -0.48(-0.31%) |
Jan 27, 2017 | 153.64 | 153.76 | 151.81 | 153.08 | 173,766 | -0.05(-0.03%) |
Jan 26, 2017 | 154.28 | 154.28 | 152.41 | 153.14 | 165,940 | -0.78(-0.51%) |
Jan 25, 2017 | 152.93 | 154.09 | 152.27 | 153.92 | 174,141 | +1.84(+1.21%) |
Jan 24, 2017 | 151.67 | 152.21 | 150.39 | 152.09 | 302,183 | +0.97(+0.64%) |
Jan 23, 2017 | 150.48 | 151.20 | 149.79 | 151.12 | 208,466 | +0.63(+0.42%) |
Jan 20, 2017 | 149.95 | 151.36 | 149.18 | 150.49 | 164,718 | +1.22(+0.82%) |
Jan 19, 2017 | 151.08 | 151.64 | 149.22 | 149.27 | 294,042 | -1.80(-1.19%) |
Jan 18, 2017 | 149.41 | 151.21 | 148.16 | 151.07 | 287,843 | +1.64(+1.10%) |
Jan 17, 2017 | 149.09 | 150.06 | 148.34 | 149.43 | 208,256 | -0.79(-0.53%) |
Jan 13, 2017 | 150.22 | 150.22 | 150.22 | 0 | +0.62(+0.41%) | |
Jan 12, 2017 | 149.11 | 149.85 | 146.86 | 149.61 | 251,253 | +0.09(+0.06%) |
Jan 11, 2017 | 149.70 | 149.91 | 148.52 | 149.52 | 324,259 | -0.02(-0.01%) |
Jan 10, 2017 | 147.36 | 150.61 | 146.79 | 149.54 | 450,550 | -0.30(-0.20%) |
Jan 09, 2017 | 150.38 | 151.16 | 149.32 | 149.84 | 289,347 | -0.83(-0.55%) |
Jan 06, 2017 | 148.91 | 151.52 | 148.19 | 150.67 | 337,136 | +1.64(+1.10%) |
Jan 05, 2017 | 149.40 | 150.87 | 148.29 | 149.03 | 330,624 | -0.73(-0.49%) |
Jan 04, 2017 | 146.45 | 150.48 | 146.03 | 149.76 | 646,054 | +4.03(+2.77%) |
Jan 03, 2017 | 145.65 | 146.59 | 144.75 | 145.72 | 348,398 | +1.51(+1.05%) |
Dec 30, 2016 | 144.22 | 144.22 | 144.22 | 0 | +1.31(+0.92%) | |
Dec 29, 2016 | 143.46 | 144.41 | 142.68 | 142.90 | 430,556 | -0.69(-0.48%) |
Dec 28, 2016 | 145.79 | 146.13 | 143.57 | 143.59 | 268,561 | -2.06(-1.42%) |
Dec 27, 2016 | 144.08 | 146.27 | 144.08 | 145.65 | 261,802 | +1.63(+1.13%) |
Dec 23, 2016 | 144.02 | 144.02 | 144.02 | 0 | +0.29(+0.20%) | |
Dec 22, 2016 | 145.86 | 146.37 | 143.61 | 143.73 | 366,485 | -2.03(-1.39%) |
Dec 21, 2016 | 143.02 | 146.22 | 142.41 | 145.76 | 512,754 | +3.44(+2.42%) |
Dec 20, 2016 | 144.73 | 145.19 | 139.04 | 142.32 | 1,162,631 | -3.57(-2.45%) |
Dec 19, 2016 | 145.79 | 146.74 | 144.66 | 145.89 | 568,622 | -0.01(-0.01%) |
Dec 16, 2016 | 145.91 | 147.13 | 145.68 | 145.90 | 779,110 | -0.01(-0.01%) |
Dec 15, 2016 | 145.44 | 147.40 | 144.40 | 145.91 | 291,696 | +0.72(+0.49%) |
Dec 14, 2016 | 147.86 | 148.44 | 145.11 | 145.19 | 307,348 | -2.65(-1.79%) |
Dec 13, 2016 | 146.18 | 148.03 | 146.18 | 147.84 | 423,123 | +2.02(+1.39%) |
Dec 12, 2016 | 146.93 | 147.15 | 145.52 | 145.82 | 360,107 | -1.88(-1.27%) |
Dec 09, 2016 | 146.66 | 147.86 | 145.90 | 147.70 | 304,830 | +0.93(+0.63%) |
Dec 08, 2016 | 145.25 | 146.86 | 144.07 | 146.78 | 305,184 | +1.61(+1.11%) |
Dec 07, 2016 | 142.19 | 145.44 | 142.19 | 145.17 | 319,748 | +2.68(+1.88%) |
Dec 06, 2016 | 142.21 | 142.51 | 141.28 | 142.49 | 188,862 | +0.99(+0.70%) |
Dec 05, 2016 | 141.15 | 142.77 | 140.78 | 141.50 | 190,202 | +1.20(+0.86%) |
Dec 02, 2016 | 140.10 | 140.98 | 139.86 | 140.30 | 304,705 | -0.35(-0.25%) |
Dec 01, 2016 | 142.09 | 143.10 | 139.79 | 140.65 | 395,992 | -0.69(-0.49%) |
Nov 30, 2016 | 142.94 | 143.13 | 140.74 | 141.34 | 411,827 | -1.38(-0.96%) |
Nov 29, 2016 | 141.55 | 143.13 | 141.55 | 142.72 | 227,428 | +1.20(+0.85%) |
Nov 28, 2016 | 141.33 | 142.06 | 139.87 | 141.51 | 488,355 | +0.41(+0.29%) |
Nov 25, 2016 | 140.93 | 141.76 | 140.49 | 141.11 | 113,396 | +0.20(+0.14%) |
Nov 23, 2016 | 140.91 | 140.91 | 140.91 | 0 | -0.77(-0.54%) | |
Nov 22, 2016 | 142.83 | 143.75 | 141.27 | 141.68 | 417,269 | -1.43(-1.00%) |
Nov 21, 2016 | 143.82 | 144.33 | 141.97 | 143.11 | 305,293 | +0.11(+0.08%) |
Nov 18, 2016 | 142.74 | 143.39 | 141.77 | 143.00 | 282,944 | +0.53(+0.37%) |
Nov 17, 2016 | 140.15 | 142.48 | 139.79 | 142.47 | 328,895 | +2.65(+1.89%) |
Nov 16, 2016 | 140.41 | 141.35 | 138.26 | 139.82 | 307,882 | -0.81(-0.57%) |
Nov 15, 2016 | 141.64 | 143.56 | 139.86 | 140.63 | 405,507 | -0.71(-0.50%) |
Nov 14, 2016 | 142.86 | 143.36 | 140.94 | 141.34 | 656,600 | -0.87(-0.61%) |
Nov 11, 2016 | 140.65 | 142.65 | 140.65 | 142.21 | 391,157 | +1.21(+0.86%) |
Nov 10, 2016 | 140.09 | 142.06 | 139.76 | 141.00 | 577,199 | +2.11(+1.52%) |
Nov 09, 2016 | 135.85 | 139.09 | 135.40 | 138.88 | 457,197 | +2.12(+1.55%) |
Nov 08, 2016 | 135.17 | 138.06 | 135.17 | 136.76 | 306,055 | +1.01(+0.74%) |
Nov 07, 2016 | 136.20 | 136.62 | 134.91 | 135.75 | 480,032 | +1.81(+1.36%) |
Nov 04, 2016 | 133.98 | 135.34 | 133.38 | 133.94 | 312,381 | -0.17(-0.13%) |
Nov 03, 2016 | 132.81 | 134.53 | 132.38 | 134.11 | 347,314 | +1.10(+0.83%) |
Nov 02, 2016 | 133.31 | 134.42 | 132.97 | 133.01 | 474,620 | -0.53(-0.40%) |