Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 171.25 | 171.39 | 170.25 | 170.94 | 5,369,958 | -0.88(-0.51%) |
Jan 30, 2017 | 172.20 | 172.26 | 171.04 | 171.82 | 5,474,001 | -1.08(-0.62%) |
Jan 27, 2017 | 172.94 | 173.10 | 172.74 | 172.89 | 4,150,271 | -0.08(-0.05%) |
Jan 26, 2017 | 172.87 | 173.19 | 172.71 | 172.97 | 4,634,865 | +0.26(+0.15%) |
Jan 25, 2017 | 172.36 | 172.82 | 172.13 | 172.71 | 5,660,705 | +1.36(+0.79%) |
Jan 24, 2017 | 170.45 | 171.68 | 170.30 | 171.35 | 6,039,911 | +0.91(+0.54%) |
Jan 23, 2017 | 170.51 | 170.72 | 169.80 | 170.44 | 3,767,345 | -0.16(-0.09%) |
Jan 20, 2017 | 170.22 | 170.80 | 170.03 | 170.59 | 8,121,791 | +0.75(+0.44%) |
Jan 19, 2017 | 170.49 | 170.60 | 169.33 | 169.84 | 3,540,453 | -0.58(-0.34%) |
Jan 18, 2017 | 170.53 | 170.66 | 169.86 | 170.42 | 5,383,731 | -0.12(-0.07%) |
Jan 17, 2017 | 170.69 | 171.02 | 170.10 | 170.54 | 3,867,113 | -0.52(-0.31%) |
Jan 13, 2017 | 171.06 | 171.06 | 171.06 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.22 | 171.24 | 170.06 | 171.11 | 4,489,359 | -0.50(-0.29%) |
Jan 11, 2017 | 171.00 | 171.81 | 170.59 | 171.60 | 6,050,084 | +0.80(+0.47%) |
Jan 10, 2017 | 171.08 | 171.67 | 170.64 | 170.80 | 3,509,914 | -0.31(-0.18%) |
Jan 09, 2017 | 171.40 | 171.55 | 171.11 | 171.11 | 2,673,697 | -0.65(-0.38%) |
Jan 06, 2017 | 171.09 | 172.03 | 170.61 | 171.76 | 5,020,953 | +0.65(+0.38%) |
Jan 05, 2017 | 171.28 | 171.55 | 170.37 | 171.11 | 4,790,333 | -0.34(-0.20%) |
Jan 04, 2017 | 171.11 | 171.63 | 170.98 | 171.45 | 5,600,920 | +0.63(+0.37%) |
Jan 03, 2017 | 171.24 | 171.41 | 170.01 | 170.82 | 7,746,442 | +0.78(+0.46%) |
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%) |