Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 170.92 | 171.10 | 167.22 | 169.87 | 3,286,223 | -3.72(-2.14%) |
Jan 30, 2017 | 174.72 | 175.59 | 172.04 | 173.59 | 2,565,017 | -2.40(-1.36%) |
Jan 27, 2017 | 173.16 | 176.43 | 172.28 | 175.99 | 2,216,943 | +3.00(+1.73%) |
Jan 26, 2017 | 172.74 | 173.31 | 171.69 | 172.99 | 1,188,343 | -0.33(-0.19%) |
Jan 25, 2017 | 172.10 | 174.28 | 171.22 | 173.32 | 2,011,718 | +1.20(+0.70%) |
Jan 24, 2017 | 166.63 | 172.46 | 166.63 | 172.11 | 2,380,581 | +5.53(+3.32%) |
Jan 23, 2017 | 166.90 | 167.71 | 165.55 | 166.59 | 1,191,784 | -0.24(-0.15%) |
Jan 20, 2017 | 167.09 | 167.97 | 165.61 | 166.83 | 2,441,255 | -0.40(-0.24%) |
Jan 19, 2017 | 168.22 | 168.96 | 166.79 | 167.23 | 1,181,404 | -0.95(-0.57%) |
Jan 18, 2017 | 167.47 | 168.85 | 166.85 | 168.18 | 1,005,237 | +1.06(+0.63%) |
Jan 17, 2017 | 167.18 | 167.74 | 165.67 | 167.12 | 1,496,031 | -0.86(-0.51%) |
Jan 13, 2017 | 167.98 | 167.98 | 167.98 | 0 | -0.33(-0.20%) | |
Jan 12, 2017 | 169.46 | 169.65 | 167.38 | 168.31 | 1,311,321 | -1.67(-0.98%) |
Jan 11, 2017 | 169.09 | 170.16 | 168.87 | 169.99 | 1,163,702 | +0.74(+0.44%) |
Jan 10, 2017 | 169.82 | 170.58 | 169.19 | 169.25 | 1,511,938 | -1.14(-0.67%) |
Jan 09, 2017 | 170.29 | 171.14 | 169.78 | 170.39 | 1,424,052 | -0.50(-0.29%) |
Jan 06, 2017 | 168.97 | 172.23 | 168.78 | 170.89 | 1,846,299 | +1.65(+0.98%) |
Jan 05, 2017 | 169.51 | 171.00 | 168.83 | 169.24 | 1,344,484 | -0.27(-0.16%) |
Jan 04, 2017 | 169.32 | 170.12 | 168.30 | 169.51 | 1,436,514 | +0.91(+0.54%) |
Jan 03, 2017 | 167.59 | 170.37 | 167.59 | 168.60 | 1,901,960 | +1.35(+0.81%) |
Dec 30, 2016 | 167.25 | 167.25 | 167.25 | 0 | -0.67(-0.40%) | |
Dec 29, 2016 | 169.63 | 170.34 | 167.45 | 167.93 | 1,439,511 | -1.35(-0.80%) |
Dec 28, 2016 | 171.41 | 172.08 | 168.89 | 169.28 | 1,731,588 | -1.89(-1.10%) |
Dec 27, 2016 | 172.44 | 172.94 | 171.13 | 171.16 | 1,075,711 | -1.18(-0.68%) |
Dec 23, 2016 | 172.34 | 172.34 | 172.34 | 0 | +0.87(+0.51%) | |
Dec 22, 2016 | 172.68 | 172.88 | 171.37 | 171.47 | 2,260,037 | -1.10(-0.64%) |
Dec 21, 2016 | 174.71 | 176.03 | 172.50 | 172.57 | 7,129,626 | -5.95(-3.33%) |
Dec 20, 2016 | 178.68 | 179.19 | 176.55 | 178.52 | 3,397,647 | +1.01(+0.57%) |
Dec 19, 2016 | 176.66 | 177.92 | 175.83 | 177.51 | 1,667,302 | +1.02(+0.58%) |
Dec 16, 2016 | 178.59 | 179.07 | 175.56 | 176.49 | 3,996,241 | -1.29(-0.73%) |
Dec 15, 2016 | 177.61 | 179.44 | 177.20 | 177.78 | 1,354,149 | +0.00(+0.00%) |
Dec 14, 2016 | 180.35 | 180.55 | 177.50 | 177.78 | 2,820,117 | -2.78(-1.54%) |
Dec 13, 2016 | 178.45 | 181.06 | 177.40 | 180.57 | 2,471,818 | +3.04(+1.71%) |
Dec 12, 2016 | 175.94 | 178.07 | 175.79 | 177.53 | 1,596,720 | +0.93(+0.53%) |
Dec 09, 2016 | 176.32 | 176.95 | 175.28 | 176.60 | 2,179,112 | -0.42(-0.24%) |
Dec 08, 2016 | 176.73 | 177.22 | 173.90 | 177.02 | 3,285,958 | +0.85(+0.48%) |
Dec 07, 2016 | 173.30 | 176.34 | 172.36 | 176.16 | 2,100,911 | +2.86(+1.65%) |
Dec 06, 2016 | 174.23 | 174.32 | 171.75 | 173.31 | 1,377,715 | -1.05(-0.60%) |
Dec 05, 2016 | 173.64 | 174.76 | 173.01 | 174.35 | 1,572,603 | +1.52(+0.88%) |
Dec 02, 2016 | 172.20 | 173.59 | 172.20 | 172.83 | 1,721,139 | +0.55(+0.32%) |
Dec 01, 2016 | 172.11 | 173.80 | 172.11 | 172.28 | 1,971,799 | +0.47(+0.27%) |
Nov 30, 2016 | 171.66 | 172.63 | 171.02 | 171.82 | 1,710,680 | +1.21(+0.71%) |
Nov 29, 2016 | 170.32 | 171.53 | 170.32 | 170.61 | 1,202,260 | +0.26(+0.15%) |
Nov 28, 2016 | 170.84 | 171.35 | 169.86 | 170.35 | 1,942,648 | -1.34(-0.78%) |
Nov 25, 2016 | 170.88 | 171.97 | 170.86 | 171.69 | 728,640 | +1.26(+0.74%) |
Nov 23, 2016 | 170.43 | 170.43 | 170.43 | 0 | +1.83(+1.08%) | |
Nov 22, 2016 | 168.97 | 168.97 | 168.12 | 168.60 | 1,294,090 | -0.06(-0.04%) |
Nov 21, 2016 | 167.93 | 168.75 | 167.40 | 168.66 | 1,444,787 | +0.77(+0.46%) |
Nov 18, 2016 | 165.58 | 167.93 | 164.92 | 167.89 | 1,488,632 | +1.98(+1.19%) |
Nov 17, 2016 | 165.06 | 166.14 | 164.46 | 165.91 | 1,036,386 | +1.13(+0.69%) |
Nov 16, 2016 | 165.74 | 166.73 | 163.82 | 164.78 | 1,408,084 | -1.41(-0.85%) |
Nov 15, 2016 | 166.53 | 166.58 | 164.03 | 166.19 | 1,614,136 | -0.69(-0.41%) |
Nov 14, 2016 | 165.39 | 167.21 | 164.46 | 166.88 | 2,412,718 | +2.21(+1.34%) |
Nov 11, 2016 | 164.04 | 165.74 | 163.25 | 164.66 | 1,740,664 | +0.11(+0.07%) |
Nov 10, 2016 | 163.15 | 165.84 | 162.46 | 164.56 | 2,563,509 | +2.15(+1.32%) |
Nov 09, 2016 | 160.06 | 163.51 | 158.79 | 162.41 | 3,198,273 | -0.12(-0.08%) |
Nov 08, 2016 | 160.71 | 163.85 | 160.32 | 162.53 | 2,237,661 | +1.16(+0.72%) |
Nov 07, 2016 | 158.53 | 161.97 | 158.53 | 161.37 | 2,728,221 | +4.68(+2.99%) |
Nov 04, 2016 | 155.44 | 157.53 | 154.95 | 156.69 | 1,738,863 | +1.03(+0.66%) |
Nov 03, 2016 | 154.82 | 155.72 | 154.28 | 155.66 | 1,411,115 | +1.14(+0.74%) |
Nov 02, 2016 | 154.18 | 155.50 | 153.83 | 154.53 | 1,625,674 | +0.76(+0.50%) |