Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 173.68 | 176.18 | 173.01 | 175.07 | 1,323,927 | +0.35(+0.20%) |
Jan 30, 2017 | 173.16 | 174.97 | 171.72 | 174.72 | 1,358,887 | +0.62(+0.36%) |
Jan 27, 2017 | 175.00 | 175.00 | 173.22 | 174.10 | 1,575,709 | -0.85(-0.49%) |
Jan 26, 2017 | 177.65 | 177.67 | 174.65 | 174.95 | 2,193,583 | -1.66(-0.94%) |
Jan 25, 2017 | 177.40 | 179.00 | 176.25 | 176.61 | 2,122,523 | +0.56(+0.32%) |
Jan 24, 2017 | 177.70 | 179.00 | 175.50 | 176.05 | 1,597,826 | +0.08(+0.05%) |
Jan 23, 2017 | 173.94 | 176.18 | 173.28 | 175.97 | 2,097,196 | +2.53(+1.46%) |
Jan 20, 2017 | 175.30 | 176.46 | 173.13 | 173.44 | 2,049,233 | -2.65(-1.50%) |
Jan 19, 2017 | 176.84 | 176.84 | 174.43 | 176.09 | 1,429,660 | -0.45(-0.25%) |
Jan 18, 2017 | 178.59 | 180.78 | 174.73 | 176.54 | 2,004,995 | -0.42(-0.24%) |
Jan 17, 2017 | 175.58 | 178.28 | 174.49 | 176.96 | 2,072,821 | +0.48(+0.27%) |
Jan 13, 2017 | 176.48 | 176.48 | 176.48 | 0 | -1.09(-0.61%) | |
Jan 12, 2017 | 178.80 | 179.47 | 175.66 | 177.57 | 2,680,211 | -1.75(-0.98%) |
Jan 11, 2017 | 179.57 | 180.18 | 176.80 | 179.32 | 1,927,233 | -0.99(-0.55%) |
Jan 10, 2017 | 179.83 | 183.00 | 178.30 | 180.31 | 2,921,369 | +3.15(+1.78%) |
Jan 09, 2017 | 178.00 | 179.72 | 176.82 | 177.16 | 1,759,403 | +0.78(+0.44%) |
Jan 06, 2017 | 176.28 | 177.28 | 173.25 | 176.38 | 2,254,733 | -1.09(-0.61%) |
Jan 05, 2017 | 172.65 | 177.84 | 172.50 | 177.47 | 2,732,882 | +5.51(+3.20%) |
Jan 04, 2017 | 169.74 | 173.26 | 168.30 | 171.96 | 2,032,795 | +3.66(+2.17%) |
Jan 03, 2017 | 166.30 | 169.66 | 165.82 | 168.30 | 2,315,363 | +3.89(+2.37%) |
Dec 30, 2016 | 164.41 | 164.41 | 164.41 | 0 | -2.09(-1.26%) | |
Dec 29, 2016 | 165.61 | 167.59 | 165.46 | 166.50 | 1,586,954 | +0.96(+0.58%) |
Dec 28, 2016 | 165.12 | 167.01 | 164.76 | 165.54 | 1,669,984 | +0.77(+0.47%) |
Dec 27, 2016 | 163.63 | 166.47 | 163.07 | 164.77 | 940,820 | +1.15(+0.70%) |
Dec 23, 2016 | 163.62 | 163.62 | 163.62 | 0 | +0.73(+0.45%) | |
Dec 22, 2016 | 163.29 | 165.26 | 162.02 | 162.89 | 1,495,743 | -1.03(-0.63%) |
Dec 21, 2016 | 165.00 | 165.99 | 163.80 | 163.92 | 1,342,827 | -1.36(-0.82%) |
Dec 20, 2016 | 164.26 | 167.01 | 164.00 | 165.28 | 1,506,393 | +1.59(+0.97%) |
Dec 19, 2016 | 164.44 | 164.93 | 162.34 | 163.69 | 1,927,868 | -1.24(-0.75%) |
Dec 16, 2016 | 166.42 | 167.92 | 164.65 | 164.93 | 2,368,785 | -0.85(-0.51%) |
Dec 15, 2016 | 169.21 | 169.62 | 165.62 | 165.78 | 2,031,576 | -4.05(-2.38%) |
Dec 14, 2016 | 170.90 | 172.54 | 169.63 | 169.83 | 1,494,121 | -1.63(-0.95%) |
Dec 13, 2016 | 169.33 | 173.00 | 169.00 | 171.46 | 3,171,079 | +2.98(+1.77%) |
Dec 12, 2016 | 168.63 | 169.28 | 167.01 | 168.48 | 2,932,003 | -2.34(-1.37%) |
Dec 09, 2016 | 168.49 | 171.10 | 168.34 | 170.82 | 2,375,819 | +3.07(+1.83%) |
Dec 08, 2016 | 168.92 | 169.74 | 166.33 | 167.75 | 1,944,461 | -1.58(-0.93%) |
Dec 07, 2016 | 165.54 | 169.56 | 164.37 | 169.33 | 1,857,078 | +4.16(+2.52%) |
Dec 06, 2016 | 165.01 | 165.74 | 163.55 | 165.17 | 1,280,540 | +0.85(+0.52%) |
Dec 05, 2016 | 161.72 | 165.39 | 161.56 | 164.32 | 1,412,306 | +2.65(+1.64%) |
Dec 02, 2016 | 162.95 | 163.88 | 160.79 | 161.67 | 1,948,930 | -1.41(-0.86%) |
Dec 01, 2016 | 167.52 | 167.82 | 161.80 | 163.08 | 2,275,153 | -3.87(-2.32%) |
Nov 30, 2016 | 169.99 | 171.54 | 166.49 | 166.95 | 2,579,742 | -2.23(-1.32%) |
Nov 29, 2016 | 166.01 | 171.24 | 166.00 | 169.18 | 2,547,748 | +2.18(+1.31%) |
Nov 28, 2016 | 165.13 | 168.00 | 164.06 | 167.00 | 2,219,485 | +2.56(+1.56%) |
Nov 25, 2016 | 165.00 | 165.60 | 163.62 | 164.44 | 924,899 | +0.81(+0.50%) |
Nov 23, 2016 | 163.63 | 163.63 | 163.63 | 0 | -0.84(-0.51%) | |
Nov 22, 2016 | 167.50 | 167.50 | 163.56 | 164.47 | 1,594,727 | -1.22(-0.74%) |
Nov 21, 2016 | 165.00 | 167.25 | 164.50 | 165.69 | 1,291,101 | +1.31(+0.80%) |
Nov 18, 2016 | 165.93 | 167.00 | 163.93 | 164.38 | 1,506,655 | -1.83(-1.10%) |
Nov 17, 2016 | 167.51 | 168.35 | 165.52 | 166.21 | 1,471,882 | -0.53(-0.32%) |
Nov 16, 2016 | 164.21 | 168.41 | 163.14 | 166.74 | 2,012,591 | +2.30(+1.40%) |
Nov 15, 2016 | 163.99 | 167.98 | 163.80 | 164.44 | 1,784,839 | +2.71(+1.68%) |
Nov 14, 2016 | 160.61 | 164.73 | 160.61 | 161.73 | 1,866,445 | -1.22(-0.75%) |
Nov 11, 2016 | 162.39 | 164.43 | 159.54 | 162.95 | 3,004,096 | -0.52(-0.32%) |
Nov 10, 2016 | 168.91 | 169.12 | 162.11 | 163.47 | 3,963,165 | -5.19(-3.08%) |
Nov 09, 2016 | 166.50 | 168.84 | 165.40 | 168.66 | 3,059,668 | -2.26(-1.32%) |
Nov 08, 2016 | 171.60 | 172.00 | 169.42 | 170.92 | 1,297,737 | -0.64(-0.37%) |
Nov 07, 2016 | 171.40 | 172.78 | 170.18 | 171.56 | 2,305,431 | +3.86(+2.30%) |
Nov 04, 2016 | 166.44 | 169.42 | 166.00 | 167.70 | 2,034,593 | -0.87(-0.52%) |
Nov 03, 2016 | 168.00 | 172.00 | 168.00 | 168.57 | 2,457,451 | -0.21(-0.12%) |
Nov 02, 2016 | 173.55 | 173.55 | 167.51 | 168.78 | 3,563,079 | -4.71(-2.71%) |