Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 167.23 | 167.23 | 167.23 | 0 | -0.67(-0.40%) | |
Dec 29, 2016 | 169.61 | 170.32 | 167.43 | 167.90 | 1,439,712 | -1.35(-0.80%) |
Dec 28, 2016 | 171.39 | 172.05 | 168.87 | 169.25 | 1,731,830 | -1.89(-1.10%) |
Dec 27, 2016 | 172.41 | 172.92 | 171.11 | 171.14 | 1,075,861 | -1.18(-0.68%) |
Dec 23, 2016 | 172.31 | 172.31 | 172.31 | 0 | +0.87(+0.51%) | |
Dec 22, 2016 | 172.66 | 172.85 | 171.34 | 171.44 | 2,260,352 | -1.10(-0.64%) |
Dec 21, 2016 | 174.69 | 176.00 | 172.48 | 172.55 | 7,130,621 | -5.94(-3.33%) |
Dec 20, 2016 | 178.66 | 179.17 | 176.53 | 178.49 | 3,398,122 | +1.01(+0.57%) |
Dec 19, 2016 | 176.63 | 177.89 | 175.81 | 177.49 | 1,667,534 | +1.02(+0.58%) |
Dec 16, 2016 | 178.56 | 179.05 | 175.54 | 176.46 | 3,996,799 | -1.29(-0.73%) |
Dec 15, 2016 | 177.59 | 179.42 | 177.17 | 177.76 | 1,354,338 | +0.00(+0.00%) |
Dec 14, 2016 | 180.32 | 180.52 | 177.48 | 177.76 | 2,820,511 | -2.78(-1.54%) |
Dec 13, 2016 | 178.42 | 181.03 | 177.38 | 180.54 | 2,472,163 | +3.04(+1.71%) |
Dec 12, 2016 | 175.92 | 178.04 | 175.76 | 177.50 | 1,596,943 | +0.93(+0.53%) |
Dec 09, 2016 | 176.29 | 176.92 | 175.25 | 176.57 | 2,179,416 | -0.42(-0.24%) |
Dec 08, 2016 | 176.71 | 177.20 | 173.88 | 176.99 | 3,286,417 | +0.85(+0.48%) |
Dec 07, 2016 | 173.27 | 176.32 | 172.34 | 176.14 | 2,101,204 | +2.86(+1.65%) |
Dec 06, 2016 | 174.20 | 174.29 | 171.73 | 173.28 | 1,377,907 | -1.05(-0.60%) |
Dec 05, 2016 | 173.61 | 174.73 | 172.99 | 174.33 | 1,572,823 | +1.52(+0.88%) |
Dec 02, 2016 | 172.18 | 173.57 | 172.18 | 172.81 | 1,721,380 | +0.55(+0.32%) |
Dec 01, 2016 | 172.09 | 173.77 | 172.09 | 172.26 | 1,972,075 | +0.47(+0.27%) |
Nov 30, 2016 | 171.64 | 172.61 | 171.00 | 171.79 | 1,710,919 | +1.21(+0.71%) |
Nov 29, 2016 | 170.30 | 171.51 | 170.30 | 170.58 | 1,202,428 | +0.26(+0.15%) |
Nov 28, 2016 | 170.82 | 171.33 | 169.84 | 170.32 | 1,942,919 | -1.34(-0.78%) |
Nov 25, 2016 | 170.85 | 171.94 | 170.83 | 171.67 | 728,742 | +1.26(+0.74%) |
Nov 23, 2016 | 170.40 | 170.40 | 170.40 | 0 | +1.83(+1.08%) | |
Nov 22, 2016 | 168.95 | 168.95 | 168.10 | 168.57 | 1,294,271 | -0.06(-0.04%) |
Nov 21, 2016 | 167.90 | 168.73 | 167.37 | 168.64 | 1,444,989 | +0.77(+0.46%) |
Nov 18, 2016 | 165.56 | 167.90 | 164.90 | 167.87 | 1,488,840 | +1.98(+1.19%) |
Nov 17, 2016 | 165.03 | 166.12 | 164.43 | 165.89 | 1,036,531 | +1.13(+0.69%) |
Nov 16, 2016 | 165.72 | 166.71 | 163.80 | 164.76 | 1,408,281 | -1.41(-0.85%) |
Nov 15, 2016 | 166.50 | 166.56 | 164.00 | 166.16 | 1,614,361 | -0.69(-0.41%) |
Nov 14, 2016 | 165.37 | 167.19 | 164.43 | 166.85 | 2,413,055 | +2.21(+1.34%) |
Nov 11, 2016 | 164.02 | 165.72 | 163.22 | 164.64 | 1,740,907 | +0.11(+0.07%) |
Nov 10, 2016 | 163.13 | 165.81 | 162.44 | 164.53 | 2,563,867 | +2.15(+1.32%) |
Nov 09, 2016 | 160.03 | 163.48 | 158.77 | 162.38 | 3,198,720 | -0.12(-0.08%) |
Nov 08, 2016 | 160.69 | 163.82 | 160.29 | 162.51 | 2,237,974 | +1.16(+0.72%) |
Nov 07, 2016 | 158.51 | 161.95 | 158.51 | 161.35 | 2,728,602 | +4.68(+2.99%) |
Nov 04, 2016 | 155.42 | 157.51 | 154.93 | 156.67 | 1,739,106 | +1.03(+0.66%) |
Nov 03, 2016 | 154.80 | 155.70 | 154.26 | 155.64 | 1,411,312 | +1.14(+0.74%) |
Nov 02, 2016 | 154.16 | 155.48 | 153.80 | 154.50 | 1,625,901 | +0.76(+0.50%) |
Nov 01, 2016 | 156.18 | 156.25 | 152.51 | 153.74 | 2,181,412 | -2.50(-1.60%) |
Oct 31, 2016 | 156.98 | 157.86 | 156.17 | 156.24 | 1,107,768 | +0.06(+0.04%) |
Oct 28, 2016 | 156.47 | 158.06 | 155.42 | 156.18 | 1,676,584 | -0.13(-0.09%) |
Oct 27, 2016 | 156.57 | 157.05 | 154.83 | 156.31 | 1,673,171 | +0.73(+0.47%) |
Oct 26, 2016 | 153.23 | 156.17 | 152.83 | 155.59 | 1,977,770 | +1.49(+0.97%) |
Oct 25, 2016 | 153.57 | 154.57 | 153.50 | 154.10 | 1,263,709 | -0.14(-0.09%) |
Oct 24, 2016 | 153.54 | 154.60 | 153.54 | 154.24 | 2,062,153 | +1.69(+1.10%) |
Oct 21, 2016 | 150.75 | 152.59 | 150.58 | 152.55 | 1,031,643 | +0.45(+0.30%) |
Oct 20, 2016 | 152.74 | 152.93 | 151.90 | 152.10 | 932,778 | -0.68(-0.45%) |
Oct 19, 2016 | 153.28 | 153.43 | 151.99 | 152.78 | 1,212,573 | -0.25(-0.16%) |
Oct 18, 2016 | 154.24 | 154.60 | 152.83 | 153.03 | 1,004,439 | -0.09(-0.06%) |
Oct 17, 2016 | 153.21 | 153.60 | 152.57 | 153.12 | 1,173,206 | -0.13(-0.08%) |
Oct 14, 2016 | 154.42 | 154.96 | 153.15 | 153.25 | 896,546 | +0.03(+0.02%) |
Oct 13, 2016 | 154.27 | 154.34 | 152.07 | 153.22 | 1,598,595 | -2.32(-1.49%) |
Oct 12, 2016 | 156.06 | 156.40 | 155.12 | 155.54 | 1,398,270 | -0.48(-0.31%) |
Oct 11, 2016 | 155.78 | 156.04 | 155.10 | 156.03 | 1,631,253 | -0.12(-0.07%) |
Oct 10, 2016 | 155.36 | 156.48 | 155.19 | 156.14 | 1,362,941 | +1.08(+0.69%) |
Oct 07, 2016 | 154.72 | 155.28 | 153.91 | 155.07 | 1,582,272 | -0.07(-0.05%) |
Oct 06, 2016 | 156.25 | 156.25 | 154.53 | 155.14 | 1,406,187 | -1.05(-0.67%) |
Oct 05, 2016 | 156.75 | 157.08 | 155.81 | 156.19 | 1,341,917 | +0.59(+0.38%) |
Oct 04, 2016 | 156.60 | 156.96 | 154.93 | 155.60 | 1,665,456 | -0.63(-0.40%) |