Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 174.68 | 174.68 | 174.68 | 0 | -0.56(-0.32%) | |
Dec 29, 2016 | 175.05 | 177.09 | 174.38 | 175.24 | 317,718 | +0.15(+0.09%) |
Dec 28, 2016 | 177.06 | 177.32 | 174.53 | 175.09 | 307,145 | -2.10(-1.18%) |
Dec 27, 2016 | 175.68 | 177.86 | 175.08 | 177.19 | 376,579 | +2.01(+1.15%) |
Dec 23, 2016 | 175.18 | 175.18 | 175.18 | 0 | +2.33(+1.35%) | |
Dec 22, 2016 | 174.35 | 175.19 | 172.59 | 172.86 | 765,932 | -1.52(-0.87%) |
Dec 21, 2016 | 174.62 | 175.47 | 172.87 | 174.38 | 297,447 | -0.77(-0.44%) |
Dec 20, 2016 | 174.88 | 175.48 | 173.99 | 175.14 | 450,466 | +0.32(+0.18%) |
Dec 19, 2016 | 174.95 | 175.96 | 174.13 | 174.82 | 375,756 | -0.14(-0.08%) |
Dec 16, 2016 | 176.41 | 176.95 | 174.40 | 174.96 | 667,288 | -0.85(-0.48%) |
Dec 15, 2016 | 174.80 | 176.68 | 172.75 | 175.81 | 478,100 | +0.87(+0.50%) |
Dec 14, 2016 | 175.68 | 178.24 | 174.22 | 174.94 | 677,200 | -0.12(-0.07%) |
Dec 13, 2016 | 174.54 | 176.27 | 173.62 | 175.06 | 697,933 | +1.11(+0.64%) |
Dec 12, 2016 | 170.82 | 174.18 | 169.15 | 173.96 | 731,322 | +3.58(+2.10%) |
Dec 09, 2016 | 167.76 | 174.75 | 167.76 | 170.38 | 1,201,764 | +2.82(+1.68%) |
Dec 08, 2016 | 168.03 | 169.74 | 165.75 | 167.56 | 1,085,010 | -0.59(-0.35%) |
Dec 07, 2016 | 165.01 | 169.41 | 164.04 | 168.15 | 809,995 | +2.68(+1.62%) |
Dec 06, 2016 | 163.38 | 165.52 | 162.71 | 165.48 | 860,954 | +1.75(+1.07%) |
Dec 05, 2016 | 161.29 | 164.79 | 161.29 | 163.73 | 810,472 | +1.84(+1.14%) |
Dec 02, 2016 | 159.70 | 162.68 | 159.01 | 161.89 | 664,885 | +2.62(+1.64%) |
Dec 01, 2016 | 164.50 | 164.85 | 158.51 | 159.28 | 751,973 | -4.98(-3.03%) |
Nov 30, 2016 | 169.04 | 170.08 | 162.47 | 164.26 | 1,362,175 | -5.65(-3.33%) |
Nov 29, 2016 | 169.36 | 171.57 | 168.26 | 169.91 | 499,857 | +1.82(+1.08%) |
Nov 28, 2016 | 170.09 | 171.24 | 167.69 | 168.09 | 435,339 | -2.37(-1.39%) |
Nov 25, 2016 | 168.57 | 170.68 | 167.31 | 170.46 | 377,151 | +2.03(+1.20%) |
Nov 23, 2016 | 168.43 | 168.43 | 168.43 | 0 | -1.33(-0.78%) | |
Nov 22, 2016 | 172.45 | 172.69 | 167.33 | 169.76 | 614,285 | -3.30(-1.90%) |
Nov 21, 2016 | 172.46 | 176.02 | 172.46 | 173.06 | 682,918 | +1.30(+0.76%) |
Nov 18, 2016 | 174.03 | 175.01 | 171.62 | 171.76 | 350,060 | -2.40(-1.38%) |
Nov 17, 2016 | 171.31 | 174.28 | 170.13 | 174.16 | 399,955 | +2.40(+1.39%) |
Nov 16, 2016 | 171.96 | 173.09 | 170.51 | 171.76 | 447,258 | +0.05(+0.03%) |
Nov 15, 2016 | 170.38 | 173.13 | 167.29 | 171.71 | 1,259,067 | +1.82(+1.07%) |
Nov 14, 2016 | 177.62 | 178.47 | 169.62 | 169.89 | 636,688 | -7.13(-4.03%) |
Nov 11, 2016 | 179.58 | 183.00 | 176.50 | 177.02 | 373,539 | -3.00(-1.66%) |
Nov 10, 2016 | 183.80 | 184.43 | 178.91 | 180.02 | 446,714 | -1.49(-0.82%) |
Nov 09, 2016 | 181.75 | 181.98 | 177.71 | 181.50 | 447,731 | -1.14(-0.62%) |
Nov 08, 2016 | 179.97 | 184.28 | 176.94 | 182.64 | 486,482 | +2.68(+1.49%) |
Nov 07, 2016 | 176.64 | 180.12 | 176.64 | 179.97 | 342,591 | +4.39(+2.50%) |
Nov 04, 2016 | 173.99 | 176.91 | 173.72 | 175.57 | 574,657 | +2.18(+1.26%) |
Nov 03, 2016 | 174.00 | 175.30 | 172.87 | 173.40 | 294,119 | -0.20(-0.12%) |
Nov 02, 2016 | 173.89 | 174.92 | 173.05 | 173.60 | 383,867 | +0.07(+0.04%) |
Nov 01, 2016 | 174.82 | 175.20 | 172.68 | 173.53 | 287,578 | -2.27(-1.29%) |
Oct 31, 2016 | 175.66 | 176.06 | 174.26 | 175.79 | 322,840 | +0.68(+0.39%) |
Oct 28, 2016 | 175.00 | 176.76 | 174.75 | 175.11 | 332,989 | +0.08(+0.05%) |
Oct 27, 2016 | 176.16 | 176.16 | 174.35 | 175.03 | 698,602 | -0.92(-0.52%) |
Oct 26, 2016 | 181.01 | 181.01 | 175.51 | 175.95 | 530,065 | -5.40(-2.98%) |
Oct 25, 2016 | 180.75 | 181.71 | 179.75 | 181.35 | 441,662 | +1.31(+0.73%) |
Oct 24, 2016 | 179.69 | 180.14 | 178.53 | 180.05 | 337,106 | +1.52(+0.85%) |
Oct 21, 2016 | 177.88 | 178.72 | 176.03 | 178.53 | 204,002 | -0.72(-0.40%) |
Oct 20, 2016 | 178.51 | 179.54 | 177.22 | 179.25 | 229,544 | +0.52(+0.29%) |
Oct 19, 2016 | 180.53 | 180.53 | 178.19 | 178.73 | 340,045 | -1.70(-0.94%) |
Oct 18, 2016 | 179.26 | 180.80 | 178.31 | 180.43 | 392,135 | +2.34(+1.31%) |
Oct 17, 2016 | 178.56 | 178.56 | 176.28 | 178.09 | 473,219 | +0.75(+0.42%) |
Oct 14, 2016 | 178.47 | 179.39 | 177.03 | 177.34 | 329,571 | -1.00(-0.56%) |
Oct 13, 2016 | 178.48 | 179.06 | 176.39 | 178.34 | 327,648 | -0.69(-0.38%) |
Oct 12, 2016 | 179.82 | 179.82 | 178.66 | 179.03 | 318,138 | -0.34(-0.19%) |
Oct 11, 2016 | 181.12 | 181.26 | 178.19 | 179.37 | 610,000 | -2.36(-1.30%) |
Oct 10, 2016 | 180.67 | 182.17 | 180.09 | 181.72 | 300,836 | +1.10(+0.61%) |
Oct 07, 2016 | 178.87 | 180.92 | 178.14 | 180.63 | 747,246 | +2.19(+1.23%) |
Oct 06, 2016 | 176.89 | 178.97 | 176.34 | 178.44 | 421,972 | +1.52(+0.86%) |
Oct 05, 2016 | 176.51 | 177.51 | 175.72 | 176.92 | 325,756 | +0.29(+0.16%) |
Oct 04, 2016 | 177.60 | 178.38 | 175.74 | 176.63 | 362,198 | -0.87(-0.49%) |