Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 170.04 | 170.04 | 170.04 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.45 | 170.91 | 170.14 | 170.45 | 3,506,325 | -0.08(-0.05%) |
Dec 28, 2016 | 171.77 | 171.80 | 170.46 | 170.53 | 4,434,377 | -0.97(-0.57%) |
Dec 27, 2016 | 171.46 | 171.79 | 171.43 | 171.50 | 2,718,809 | +0.14(+0.08%) |
Dec 23, 2016 | 171.36 | 171.36 | 171.36 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.41 | 171.47 | 170.96 | 171.29 | 2,614,027 | -0.16(-0.10%) |
Dec 21, 2016 | 171.69 | 171.85 | 171.44 | 171.46 | 2,929,484 | -0.22(-0.13%) |
Dec 20, 2016 | 171.46 | 171.85 | 171.37 | 171.68 | 3,555,589 | +0.71(+0.41%) |
Dec 19, 2016 | 170.72 | 171.24 | 170.64 | 170.98 | 3,170,311 | +0.35(+0.21%) |
Dec 16, 2016 | 171.06 | 171.29 | 170.41 | 170.62 | 5,189,526 | -0.03(-0.02%) |
Dec 15, 2016 | 170.55 | 171.53 | 170.38 | 170.66 | 7,019,142 | +0.45(+0.26%) |
Dec 14, 2016 | 170.92 | 171.66 | 169.75 | 170.21 | 8,678,023 | -0.94(-0.55%) |
Dec 13, 2016 | 170.91 | 171.57 | 170.64 | 171.15 | 6,234,170 | +0.99(+0.58%) |
Dec 12, 2016 | 169.95 | 170.42 | 169.81 | 170.16 | 4,412,526 | +0.33(+0.20%) |
Dec 09, 2016 | 168.75 | 169.85 | 168.69 | 169.82 | 5,113,008 | +1.21(+0.72%) |
Dec 08, 2016 | 168.22 | 169.06 | 167.86 | 168.61 | 8,184,009 | +0.69(+0.41%) |
Dec 07, 2016 | 165.34 | 168.10 | 165.30 | 167.92 | 8,413,039 | +2.57(+1.55%) |
Dec 06, 2016 | 165.07 | 165.42 | 164.82 | 165.36 | 3,105,960 | +0.23(+0.14%) |
Dec 05, 2016 | 165.35 | 165.60 | 164.84 | 165.12 | 3,404,194 | +0.41(+0.25%) |
Dec 02, 2016 | 164.86 | 164.92 | 164.44 | 164.71 | 3,228,710 | -0.14(-0.08%) |
Dec 01, 2016 | 164.80 | 165.07 | 164.56 | 164.85 | 9,688,043 | +0.43(+0.26%) |
Nov 30, 2016 | 164.91 | 165.15 | 164.37 | 164.42 | 5,555,594 | +0.18(+0.11%) |
Nov 29, 2016 | 163.93 | 164.44 | 163.80 | 164.24 | 2,635,411 | +0.35(+0.21%) |
Nov 28, 2016 | 164.02 | 164.26 | 163.66 | 163.89 | 3,673,982 | -0.45(-0.27%) |
Nov 25, 2016 | 164.15 | 164.37 | 164.06 | 164.33 | 1,800,983 | +0.61(+0.37%) |
Nov 23, 2016 | 163.72 | 163.72 | 163.72 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.15 | 163.43 | 162.72 | 163.23 | 3,207,420 | +0.58(+0.36%) |
Nov 21, 2016 | 162.25 | 162.71 | 162.01 | 162.65 | 3,486,603 | +0.76(+0.47%) |
Nov 18, 2016 | 162.27 | 162.32 | 161.77 | 161.89 | 5,074,512 | -0.26(-0.16%) |
Nov 17, 2016 | 161.98 | 162.18 | 161.68 | 162.16 | 4,914,741 | +0.27(+0.17%) |
Nov 16, 2016 | 161.72 | 162.06 | 161.50 | 161.88 | 4,036,179 | -0.31(-0.19%) |
Nov 15, 2016 | 161.69 | 162.20 | 161.16 | 162.19 | 4,376,459 | +0.49(+0.30%) |
Nov 14, 2016 | 162.00 | 162.24 | 161.22 | 161.70 | 5,598,554 | +0.26(+0.16%) |
Nov 11, 2016 | 161.00 | 161.58 | 160.54 | 161.45 | 5,841,341 | +0.29(+0.18%) |
Nov 10, 2016 | 160.04 | 161.75 | 159.63 | 161.16 | 10,201,856 | +1.86(+1.17%) |
Nov 09, 2016 | 155.84 | 159.80 | 155.69 | 159.30 | 9,749,761 | +2.21(+1.41%) |
Nov 08, 2016 | 156.08 | 157.65 | 155.92 | 157.09 | 4,007,239 | +0.87(+0.56%) |
Nov 07, 2016 | 155.19 | 156.29 | 155.09 | 156.21 | 3,963,876 | +3.13(+2.04%) |
Nov 04, 2016 | 153.43 | 153.91 | 153.03 | 153.09 | 5,063,537 | -0.34(-0.22%) |
Nov 03, 2016 | 153.93 | 154.10 | 153.20 | 153.43 | 2,296,114 | -0.20(-0.13%) |
Nov 02, 2016 | 153.90 | 154.37 | 153.38 | 153.63 | 4,137,911 | -0.66(-0.43%) |
Nov 01, 2016 | 155.49 | 155.49 | 153.45 | 154.29 | 4,228,513 | -0.90(-0.58%) |
Oct 31, 2016 | 155.54 | 155.65 | 155.09 | 155.19 | 1,651,985 | -0.16(-0.10%) |
Oct 28, 2016 | 155.75 | 156.18 | 154.76 | 155.36 | 4,350,351 | -0.15(-0.09%) |
Oct 27, 2016 | 156.16 | 156.20 | 155.25 | 155.50 | 2,357,542 | -0.20(-0.13%) |
Oct 26, 2016 | 154.71 | 156.01 | 154.49 | 155.71 | 6,274,533 | +0.25(+0.16%) |
Oct 25, 2016 | 155.75 | 156.05 | 155.26 | 155.46 | 3,911,961 | -0.41(-0.26%) |
Oct 24, 2016 | 156.21 | 156.33 | 155.60 | 155.87 | 2,222,952 | +0.63(+0.41%) |
Oct 21, 2016 | 154.71 | 155.43 | 154.41 | 155.24 | 6,546,193 | -0.12(-0.08%) |
Oct 20, 2016 | 155.51 | 156.13 | 155.08 | 155.36 | 2,757,353 | -0.39(-0.25%) |
Oct 19, 2016 | 155.62 | 156.10 | 155.38 | 155.75 | 1,756,677 | +0.54(+0.35%) |
Oct 18, 2016 | 155.70 | 155.84 | 155.00 | 155.21 | 2,010,748 | +0.56(+0.36%) |
Oct 17, 2016 | 155.04 | 155.33 | 154.42 | 154.65 | 2,104,347 | -0.49(-0.31%) |
Oct 14, 2016 | 155.75 | 156.14 | 155.07 | 155.14 | 3,152,889 | +0.38(+0.25%) |
Oct 13, 2016 | 154.15 | 155.08 | 153.55 | 154.76 | 4,042,971 | -0.45(-0.29%) |
Oct 12, 2016 | 154.89 | 155.58 | 154.60 | 155.21 | 2,240,205 | +0.15(+0.09%) |
Oct 11, 2016 | 156.49 | 156.51 | 154.42 | 155.06 | 4,615,509 | -1.64(-1.05%) |
Oct 10, 2016 | 155.94 | 157.33 | 156.64 | 156.71 | 2,195,726 | +0.77(+0.49%) |
Oct 07, 2016 | 156.43 | 156.60 | 155.17 | 155.94 | 2,953,765 | -0.26(-0.16%) |
Oct 06, 2016 | 156.04 | 156.38 | 155.30 | 156.19 | 2,765,177 | -0.12(-0.08%) |
Oct 05, 2016 | 155.89 | 156.62 | 155.84 | 156.31 | 2,123,885 | +1.01(+0.65%) |
Oct 04, 2016 | 156.28 | 156.54 | 154.84 | 155.30 | 3,284,374 | -0.72(-0.46%) |