Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 132.87 | 133.41 | 132.16 | 132.93 | 2,427,088 | -0.46(-0.34%) |
Jan 30, 2017 | 134.77 | 135.14 | 132.97 | 133.38 | 2,397,709 | -1.57(-1.16%) |
Jan 27, 2017 | 134.95 | 135.33 | 134.46 | 134.95 | 2,135,384 | +0.50(+0.37%) |
Jan 26, 2017 | 134.06 | 134.76 | 133.85 | 134.45 | 2,938,045 | +0.07(+0.05%) |
Jan 25, 2017 | 134.65 | 135.82 | 134.26 | 134.38 | 4,552,999 | +0.58(+0.43%) |
Jan 24, 2017 | 134.96 | 135.16 | 132.62 | 133.80 | 4,563,649 | -1.93(-1.42%) |
Jan 23, 2017 | 135.28 | 136.10 | 134.68 | 135.73 | 2,612,942 | +0.01(+0.01%) |
Jan 20, 2017 | 136.26 | 136.46 | 135.22 | 135.72 | 2,317,118 | -0.14(-0.11%) |
Jan 19, 2017 | 136.29 | 136.71 | 135.16 | 135.86 | 1,925,876 | +0.14(+0.11%) |
Jan 18, 2017 | 135.27 | 136.44 | 134.87 | 135.72 | 2,373,741 | +0.94(+0.69%) |
Jan 17, 2017 | 134.58 | 135.10 | 134.01 | 134.78 | 2,048,303 | -0.10(-0.07%) |
Jan 13, 2017 | 134.88 | 134.88 | 134.88 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 134.56 | 135.12 | 133.63 | 134.92 | 1,738,336 | -0.34(-0.25%) |
Jan 11, 2017 | 134.30 | 135.69 | 134.12 | 135.26 | 2,077,276 | +1.00(+0.74%) |
Jan 10, 2017 | 134.86 | 134.96 | 134.06 | 134.26 | 2,669,541 | -0.52(-0.39%) |
Jan 09, 2017 | 135.63 | 135.63 | 134.74 | 134.79 | 2,134,015 | -0.73(-0.54%) |
Jan 06, 2017 | 134.81 | 135.80 | 133.67 | 135.52 | 2,137,203 | +0.40(+0.29%) |
Jan 05, 2017 | 135.54 | 136.21 | 134.50 | 135.12 | 1,903,787 | -0.46(-0.34%) |
Jan 04, 2017 | 135.37 | 136.03 | 135.05 | 135.59 | 2,027,960 | +0.20(+0.15%) |
Jan 03, 2017 | 135.98 | 136.87 | 134.75 | 135.38 | 3,301,103 | -0.39(-0.29%) |
Dec 30, 2016 | 135.78 | 135.78 | 135.78 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 135.56 | 136.22 | 135.37 | 135.66 | 1,449,286 | +0.25(+0.19%) |
Dec 28, 2016 | 136.01 | 136.45 | 135.36 | 135.41 | 1,693,821 | -0.64(-0.47%) |
Dec 27, 2016 | 135.85 | 136.26 | 135.78 | 136.04 | 856,170 | +0.13(+0.09%) |
Dec 23, 2016 | 135.91 | 135.91 | 135.91 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 136.02 | 136.46 | 135.33 | 136.26 | 1,611,902 | +0.59(+0.43%) |
Dec 21, 2016 | 135.80 | 136.51 | 135.66 | 135.67 | 2,046,454 | -0.17(-0.12%) |
Dec 20, 2016 | 135.60 | 136.36 | 135.39 | 135.84 | 1,812,577 | +0.37(+0.28%) |
Dec 19, 2016 | 135.05 | 135.85 | 134.83 | 135.47 | 1,817,520 | +0.54(+0.40%) |
Dec 16, 2016 | 134.25 | 135.72 | 134.24 | 134.93 | 5,115,626 | +1.09(+0.81%) |
Dec 15, 2016 | 134.78 | 135.02 | 133.10 | 133.84 | 2,702,920 | -0.44(-0.33%) |
Dec 14, 2016 | 136.23 | 136.40 | 134.14 | 134.28 | 2,938,299 | -1.70(-1.25%) |
Dec 13, 2016 | 136.54 | 136.91 | 134.41 | 135.98 | 3,505,575 | -0.62(-0.45%) |
Dec 12, 2016 | 135.53 | 136.72 | 135.02 | 136.59 | 3,017,732 | +0.87(+0.64%) |
Dec 09, 2016 | 133.34 | 136.01 | 133.29 | 135.72 | 3,486,027 | +1.98(+1.48%) |
Dec 08, 2016 | 133.88 | 134.09 | 132.89 | 133.73 | 2,352,012 | -0.13(-0.10%) |
Dec 07, 2016 | 131.07 | 133.87 | 130.76 | 133.86 | 4,161,589 | +3.23(+2.47%) |
Dec 06, 2016 | 130.65 | 130.81 | 130.20 | 130.63 | 1,930,046 | +0.14(+0.10%) |
Dec 05, 2016 | 131.26 | 131.50 | 130.09 | 130.49 | 2,868,733 | -0.62(-0.47%) |
Dec 02, 2016 | 131.19 | 132.07 | 130.97 | 131.11 | 2,461,358 | -0.15(-0.12%) |
Dec 01, 2016 | 130.51 | 131.34 | 130.36 | 131.26 | 2,310,595 | +0.68(+0.52%) |
Nov 30, 2016 | 130.93 | 131.69 | 130.47 | 130.59 | 3,413,881 | -0.78(-0.60%) |
Nov 29, 2016 | 131.19 | 131.76 | 130.89 | 131.37 | 1,950,634 | +0.20(+0.16%) |
Nov 28, 2016 | 131.97 | 132.13 | 130.99 | 131.16 | 2,202,394 | -0.75(-0.57%) |
Nov 25, 2016 | 130.94 | 132.29 | 130.94 | 131.91 | 1,243,939 | +0.94(+0.72%) |
Nov 23, 2016 | 130.97 | 130.97 | 130.97 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 130.53 | 130.84 | 130.24 | 130.71 | 2,042,845 | +0.30(+0.23%) |
Nov 21, 2016 | 130.34 | 130.77 | 129.81 | 130.42 | 2,621,955 | -1.09(-0.83%) |
Nov 18, 2016 | 131.17 | 131.76 | 131.00 | 131.51 | 2,250,332 | +0.14(+0.11%) |
Nov 17, 2016 | 130.79 | 131.73 | 130.79 | 131.37 | 2,345,913 | +0.58(+0.44%) |
Nov 16, 2016 | 131.64 | 131.72 | 130.46 | 130.79 | 2,660,077 | -0.85(-0.65%) |
Nov 15, 2016 | 130.83 | 131.65 | 129.88 | 131.64 | 2,882,131 | +1.00(+0.77%) |
Nov 14, 2016 | 132.39 | 132.60 | 129.87 | 130.64 | 3,450,652 | -1.64(-1.24%) |
Nov 11, 2016 | 131.50 | 132.31 | 131.26 | 132.28 | 2,472,688 | +0.60(+0.46%) |
Nov 10, 2016 | 128.56 | 131.97 | 128.28 | 131.67 | 4,341,433 | +2.94(+2.28%) |
Nov 09, 2016 | 125.30 | 129.19 | 125.30 | 128.73 | 4,843,446 | -0.48(-0.37%) |
Nov 08, 2016 | 128.36 | 129.99 | 128.27 | 129.22 | 2,589,012 | +0.97(+0.76%) |
Nov 07, 2016 | 127.04 | 128.35 | 126.91 | 128.24 | 2,550,269 | +2.46(+1.96%) |
Nov 04, 2016 | 126.33 | 126.81 | 125.73 | 125.78 | 2,551,263 | -0.26(-0.21%) |
Nov 03, 2016 | 125.52 | 126.66 | 124.86 | 126.04 | 3,315,582 | +0.83(+0.66%) |
Nov 02, 2016 | 124.43 | 125.70 | 123.84 | 125.21 | 2,956,133 | +1.12(+0.90%) |