Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 182.28 | 182.28 | 182.28 | 0 | -0.95(-0.52%) | |
Dec 29, 2016 | 183.63 | 183.87 | 182.71 | 183.23 | 69,748 | -0.23(-0.13%) |
Dec 28, 2016 | 184.19 | 184.19 | 182.59 | 183.46 | 88,638 | +0.10(+0.05%) |
Dec 27, 2016 | 183.36 | 184.89 | 182.59 | 183.36 | 73,838 | -0.07(-0.04%) |
Dec 23, 2016 | 183.43 | 183.43 | 183.43 | 0 | +0.86(+0.47%) | |
Dec 22, 2016 | 181.60 | 183.08 | 180.27 | 182.57 | 148,834 | +0.75(+0.41%) |
Dec 21, 2016 | 180.71 | 182.96 | 179.88 | 181.82 | 148,844 | +1.55(+0.86%) |
Dec 20, 2016 | 180.81 | 181.94 | 177.68 | 180.27 | 196,843 | +0.37(+0.21%) |
Dec 19, 2016 | 180.30 | 180.50 | 179.13 | 179.90 | 163,602 | -0.81(-0.45%) |
Dec 16, 2016 | 182.50 | 184.51 | 180.06 | 180.71 | 370,825 | -0.37(-0.20%) |
Dec 15, 2016 | 179.34 | 181.72 | 179.19 | 181.08 | 209,790 | +1.87(+1.04%) |
Dec 14, 2016 | 179.75 | 182.06 | 178.91 | 179.21 | 216,603 | -1.68(-0.93%) |
Dec 13, 2016 | 180.43 | 182.20 | 179.76 | 180.89 | 125,843 | +1.46(+0.81%) |
Dec 12, 2016 | 179.00 | 180.23 | 178.57 | 179.43 | 192,859 | +0.07(+0.04%) |
Dec 09, 2016 | 178.56 | 180.40 | 178.49 | 179.36 | 156,949 | +0.49(+0.27%) |
Dec 08, 2016 | 177.15 | 178.91 | 175.55 | 178.87 | 162,051 | +2.11(+1.19%) |
Dec 07, 2016 | 177.98 | 178.09 | 176.51 | 176.76 | 207,965 | -1.95(-1.09%) |
Dec 06, 2016 | 178.62 | 178.76 | 176.73 | 178.71 | 186,135 | +0.91(+0.51%) |
Dec 05, 2016 | 178.41 | 178.41 | 176.89 | 177.80 | 262,780 | +0.41(+0.23%) |
Dec 02, 2016 | 174.38 | 178.37 | 173.50 | 177.39 | 268,840 | +2.82(+1.62%) |
Dec 01, 2016 | 173.56 | 174.85 | 172.63 | 174.57 | 332,526 | +1.07(+0.62%) |
Nov 30, 2016 | 174.77 | 172.30 | 173.50 | 247,868 | -0.78(-0.45%) | |
Nov 29, 2016 | 172.24 | 174.58 | 172.24 | 174.28 | 182,968 | +3.10(+1.81%) |
Nov 28, 2016 | 172.39 | 173.81 | 170.81 | 171.18 | 124,068 | -1.58(-0.91%) |
Nov 25, 2016 | 172.16 | 173.74 | 172.16 | 172.76 | 45,263 | +0.64(+0.37%) |
Nov 23, 2016 | 172.12 | 172.12 | 172.12 | 0 | +0.53(+0.31%) | |
Nov 22, 2016 | 173.54 | 173.67 | 170.84 | 171.59 | 138,648 | -1.24(-0.72%) |
Nov 21, 2016 | 170.54 | 172.97 | 170.01 | 172.83 | 125,856 | +1.90(+1.11%) |
Nov 18, 2016 | 173.15 | 173.57 | 169.49 | 170.93 | 157,094 | -2.83(-1.63%) |
Nov 17, 2016 | 171.41 | 174.00 | 171.41 | 173.76 | 162,985 | +1.68(+0.98%) |
Nov 16, 2016 | 172.75 | 173.99 | 171.33 | 172.08 | 156,005 | -0.88(-0.51%) |
Nov 15, 2016 | 170.00 | 173.87 | 169.83 | 172.96 | 340,177 | +3.66(+2.16%) |
Nov 14, 2016 | 166.35 | 169.43 | 165.54 | 169.30 | 212,357 | +2.60(+1.56%) |
Nov 11, 2016 | 169.38 | 170.23 | 166.18 | 166.70 | 153,599 | -2.65(-1.56%) |
Nov 10, 2016 | 171.45 | 173.65 | 168.47 | 169.35 | 193,998 | -1.50(-0.88%) |
Nov 09, 2016 | 173.37 | 174.02 | 170.22 | 170.85 | 191,578 | -1.19(-0.69%) |
Nov 08, 2016 | 168.02 | 172.73 | 166.45 | 172.04 | 220,206 | +3.46(+2.05%) |
Nov 07, 2016 | 165.46 | 168.79 | 164.44 | 168.58 | 142,533 | +3.84(+2.33%) |
Nov 04, 2016 | 164.82 | 167.05 | 164.62 | 164.74 | 170,300 | +0.21(+0.13%) |
Nov 03, 2016 | 165.41 | 166.82 | 163.27 | 164.53 | 212,687 | -1.11(-0.67%) |
Nov 02, 2016 | 156.88 | 168.71 | 156.88 | 165.64 | 438,984 | +10.12(+6.51%) |
Nov 01, 2016 | 158.74 | 158.79 | 154.89 | 155.52 | 138,844 | -2.56(-1.62%) |
Oct 31, 2016 | 157.57 | 158.66 | 155.40 | 158.08 | 146,111 | +0.43(+0.27%) |
Oct 28, 2016 | 157.53 | 159.51 | 156.14 | 157.65 | 95,758 | +0.10(+0.06%) |
Oct 27, 2016 | 156.94 | 159.70 | 156.82 | 157.55 | 151,243 | +1.06(+0.68%) |
Oct 26, 2016 | 160.07 | 161.20 | 156.09 | 156.49 | 164,050 | -3.88(-2.42%) |
Oct 25, 2016 | 162.80 | 162.96 | 160.07 | 160.37 | 222,473 | -2.52(-1.55%) |
Oct 24, 2016 | 166.48 | 166.48 | 162.81 | 162.89 | 119,579 | -0.18(-0.11%) |
Oct 21, 2016 | 163.48 | 163.64 | 162.43 | 163.07 | 70,401 | -1.46(-0.89%) |
Oct 20, 2016 | 163.37 | 165.63 | 163.24 | 164.53 | 151,046 | +1.43(+0.88%) |
Oct 19, 2016 | 162.06 | 163.80 | 160.00 | 163.10 | 157,674 | +0.77(+0.47%) |
Oct 18, 2016 | 162.48 | 162.87 | 161.46 | 162.33 | 73,298 | +0.94(+0.58%) |
Oct 17, 2016 | 161.14 | 162.21 | 160.48 | 161.39 | 80,784 | +0.06(+0.04%) |
Oct 14, 2016 | 161.88 | 162.30 | 160.53 | 161.33 | 132,270 | +0.32(+0.20%) |
Oct 13, 2016 | 160.40 | 161.65 | 159.82 | 161.01 | 113,644 | -0.05(-0.03%) |
Oct 12, 2016 | 162.10 | 162.67 | 160.84 | 161.06 | 129,822 | -0.71(-0.44%) |
Oct 11, 2016 | 163.51 | 163.84 | 160.48 | 161.77 | 207,483 | -2.67(-1.62%) |
Oct 10, 2016 | 163.27 | 164.89 | 163.02 | 164.44 | 92,107 | +1.17(+0.72%) |
Oct 07, 2016 | 161.47 | 163.66 | 160.74 | 163.27 | 271,117 | +2.07(+1.28%) |
Oct 06, 2016 | 162.54 | 162.98 | 160.35 | 161.20 | 141,488 | -1.38(-0.85%) |
Oct 05, 2016 | 162.40 | 163.74 | 162.11 | 162.58 | 194,763 | +0.40(+0.25%) |
Oct 04, 2016 | 163.55 | 164.09 | 161.57 | 162.18 | 116,498 | -1.55(-0.95%) |