Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 174.74 | 174.74 | 174.74 | 0 | -0.61(-0.35%) | |
Dec 29, 2016 | 175.52 | 176.28 | 175.30 | 175.35 | 2,909,679 | +0.06(+0.03%) |
Dec 28, 2016 | 176.07 | 176.79 | 175.16 | 175.30 | 3,415,107 | -1.11(-0.63%) |
Dec 27, 2016 | 176.35 | 177.21 | 176.13 | 176.40 | 2,831,132 | +0.11(+0.06%) |
Dec 23, 2016 | 176.29 | 176.29 | 176.29 | 0 | +0.33(+0.19%) | |
Dec 22, 2016 | 176.46 | 176.68 | 175.74 | 175.96 | 4,374,972 | -0.39(-0.22%) |
Dec 21, 2016 | 176.73 | 176.95 | 175.91 | 176.35 | 5,094,204 | -0.66(-0.37%) |
Dec 20, 2016 | 175.19 | 177.72 | 175.14 | 177.01 | 7,254,417 | +1.81(+1.03%) |
Dec 19, 2016 | 174.32 | 175.63 | 174.01 | 175.19 | 6,367,708 | +0.93(+0.54%) |
Dec 16, 2016 | 173.00 | 174.92 | 172.67 | 174.26 | 13,113,822 | +2.69(+1.57%) |
Dec 15, 2016 | 172.84 | 175.36 | 170.86 | 171.57 | 7,902,758 | -1.32(-0.76%) |
Dec 14, 2016 | 173.49 | 175.53 | 172.56 | 172.89 | 7,951,852 | -1.32(-0.76%) |
Dec 13, 2016 | 175.09 | 175.63 | 173.49 | 174.21 | 6,164,591 | -0.66(-0.38%) |
Dec 12, 2016 | 173.82 | 175.58 | 173.77 | 174.87 | 5,645,020 | +0.44(+0.25%) |
Dec 09, 2016 | 172.62 | 175.19 | 172.07 | 174.43 | 5,689,525 | +1.37(+0.79%) |
Dec 08, 2016 | 173.44 | 173.99 | 172.34 | 173.06 | 5,111,885 | -0.38(-0.22%) |
Dec 07, 2016 | 170.20 | 173.44 | 169.76 | 173.44 | 5,987,885 | +2.36(+1.38%) |
Dec 06, 2016 | 171.19 | 171.46 | 170.20 | 171.08 | 3,201,597 | +0.33(+0.19%) |
Dec 05, 2016 | 172.51 | 172.62 | 170.47 | 170.75 | 4,033,493 | -1.26(-0.73%) |
Dec 02, 2016 | 172.12 | 172.84 | 171.57 | 172.01 | 3,899,196 | -0.27(-0.16%) |
Dec 01, 2016 | 168.17 | 172.67 | 168.06 | 172.29 | 8,143,720 | +3.46(+2.05%) |
Nov 30, 2016 | 171.13 | 171.63 | 168.77 | 168.83 | 8,314,890 | -1.59(-0.93%) |
Nov 29, 2016 | 171.68 | 172.07 | 170.04 | 170.42 | 5,725,046 | -1.10(-0.64%) |
Nov 28, 2016 | 171.96 | 172.51 | 171.30 | 171.52 | 4,010,934 | -1.04(-0.60%) |
Nov 25, 2016 | 172.62 | 172.84 | 171.74 | 172.56 | 2,398,116 | +0.55(+0.32%) |
Nov 23, 2016 | 172.01 | 172.01 | 172.01 | 0 | +0.88(+0.51%) | |
Nov 22, 2016 | 169.76 | 171.46 | 169.46 | 171.13 | 5,049,935 | +1.70(+1.00%) |
Nov 21, 2016 | 168.44 | 169.49 | 167.84 | 169.43 | 4,033,157 | +1.10(+0.65%) |
Nov 18, 2016 | 168.77 | 169.60 | 167.51 | 168.34 | 5,207,886 | -0.66(-0.39%) |
Nov 17, 2016 | 168.50 | 169.43 | 168.28 | 168.99 | 3,249,201 | +0.27(+0.16%) |
Nov 16, 2016 | 168.22 | 168.91 | 167.62 | 168.72 | 4,603,299 | -0.06(-0.03%) |
Nov 15, 2016 | 167.29 | 168.88 | 165.97 | 168.77 | 7,310,012 | +1.32(+0.79%) |
Nov 14, 2016 | 168.72 | 169.32 | 167.32 | 167.46 | 6,860,004 | -1.10(-0.65%) |
Nov 11, 2016 | 167.35 | 168.88 | 166.69 | 168.55 | 7,782,053 | +1.65(+0.99%) |
Nov 10, 2016 | 163.83 | 169.27 | 163.72 | 166.91 | 14,816,329 | +4.28(+2.63%) |
Nov 09, 2016 | 160.93 | 163.61 | 159.55 | 162.63 | 9,846,364 | +1.15(+0.71%) |
Nov 08, 2016 | 161.20 | 162.57 | 160.76 | 161.47 | 6,515,305 | +0.60(+0.38%) |
Nov 07, 2016 | 158.34 | 160.98 | 158.24 | 160.87 | 7,490,038 | +4.78(+3.06%) |
Nov 04, 2016 | 154.89 | 158.13 | 154.89 | 156.09 | 6,534,470 | +0.88(+0.57%) |
Nov 03, 2016 | 156.97 | 156.97 | 154.72 | 155.22 | 4,190,452 | -1.15(-0.74%) |
Nov 02, 2016 | 158.40 | 158.40 | 155.88 | 156.37 | 5,624,761 | -2.14(-1.35%) |
Nov 01, 2016 | 159.17 | 160.27 | 157.58 | 158.51 | 5,831,765 | -1.21(-0.76%) |
Oct 31, 2016 | 161.80 | 162.74 | 159.66 | 159.72 | 7,937,089 | -0.66(-0.41%) |
Oct 28, 2016 | 158.51 | 162.38 | 158.46 | 160.38 | 12,365,840 | +3.24(+2.06%) |
Oct 27, 2016 | 158.56 | 158.89 | 157.03 | 157.14 | 4,631,501 | -1.32(-0.83%) |
Oct 26, 2016 | 156.92 | 159.55 | 156.70 | 158.46 | 4,437,761 | +1.21(+0.77%) |
Oct 25, 2016 | 158.84 | 159.22 | 157.08 | 157.25 | 4,824,256 | -1.48(-0.93%) |
Oct 24, 2016 | 159.17 | 160.32 | 158.62 | 158.73 | 5,673,502 | -0.33(-0.21%) |
Oct 21, 2016 | 156.09 | 159.17 | 155.49 | 159.06 | 11,688,499 | -0.49(-0.31%) |
Oct 20, 2016 | 159.72 | 160.27 | 158.95 | 159.55 | 5,178,688 | +0.06(+0.03%) |
Oct 19, 2016 | 159.50 | 160.38 | 159.33 | 159.50 | 5,317,197 | +0.44(+0.28%) |
Oct 18, 2016 | 159.33 | 159.61 | 158.62 | 159.06 | 5,021,129 | +0.71(+0.45%) |
Oct 17, 2016 | 158.62 | 159.11 | 157.52 | 158.34 | 7,239,140 | -0.22(-0.14%) |
Oct 14, 2016 | 158.95 | 159.33 | 158.18 | 158.56 | 5,134,554 | +0.66(+0.42%) |
Oct 13, 2016 | 157.96 | 158.62 | 157.30 | 157.91 | 5,172,958 | -0.71(-0.45%) |
Oct 12, 2016 | 158.73 | 159.28 | 158.13 | 158.62 | 4,145,795 | -0.11(-0.07%) |
Oct 11, 2016 | 157.80 | 159.33 | 157.47 | 158.73 | 5,637,551 | +0.33(+0.21%) |
Oct 10, 2016 | 159.17 | 160.87 | 158.13 | 158.40 | 6,191,387 | -1.21(-0.76%) |
Oct 07, 2016 | 159.50 | 160.29 | 158.73 | 159.61 | 6,894,347 | -1.04(-0.65%) |
Oct 06, 2016 | 161.36 | 161.91 | 159.94 | 160.65 | 5,117,319 | -1.26(-0.78%) |
Oct 05, 2016 | 162.02 | 163.01 | 161.36 | 161.91 | 4,542,086 | +0.00(+0.00%) |
Oct 04, 2016 | 163.07 | 163.28 | 161.64 | 161.91 | 5,671,161 | -0.77(-0.47%) |