Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 165.07 | 165.34 | 163.13 | 164.24 | 6,998,440 | -1.44(-0.87%) |
Jan 30, 2017 | 165.68 | 166.45 | 164.68 | 165.68 | 4,739,915 | -0.28(-0.17%) |
Jan 27, 2017 | 168.11 | 168.33 | 165.54 | 165.95 | 5,426,090 | -1.71(-1.02%) |
Jan 26, 2017 | 168.33 | 168.61 | 166.62 | 167.67 | 4,839,894 | -0.28(-0.16%) |
Jan 25, 2017 | 168.22 | 168.50 | 167.09 | 167.94 | 6,893,670 | +2.05(+1.23%) |
Jan 24, 2017 | 165.12 | 166.23 | 164.90 | 165.90 | 6,091,398 | +1.38(+0.84%) |
Jan 23, 2017 | 168.66 | 168.72 | 163.57 | 164.51 | 10,680,680 | -4.31(-2.55%) |
Jan 20, 2017 | 170.10 | 170.87 | 167.56 | 168.83 | 15,109,321 | -3.76(-2.18%) |
Jan 19, 2017 | 172.81 | 173.31 | 171.70 | 172.59 | 6,816,346 | -0.11(-0.06%) |
Jan 18, 2017 | 172.59 | 173.28 | 172.15 | 172.70 | 4,466,853 | -0.22(-0.13%) |
Jan 17, 2017 | 172.37 | 173.91 | 172.31 | 172.92 | 5,212,113 | -0.50(-0.29%) |
Jan 13, 2017 | 173.42 | 173.42 | 173.42 | 0 | -0.17(-0.10%) | |
Jan 12, 2017 | 173.91 | 174.03 | 172.15 | 173.58 | 5,409,824 | -0.44(-0.25%) |
Jan 11, 2017 | 172.75 | 174.30 | 172.75 | 174.03 | 5,131,792 | +0.55(+0.32%) |
Jan 10, 2017 | 173.97 | 174.85 | 173.47 | 173.47 | 4,916,177 | -0.50(-0.29%) |
Jan 09, 2017 | 174.97 | 175.08 | 173.80 | 173.97 | 3,844,613 | -0.83(-0.47%) |
Jan 06, 2017 | 174.63 | 175.68 | 173.42 | 174.80 | 4,000,231 | +0.50(+0.29%) |
Jan 05, 2017 | 174.58 | 175.57 | 173.14 | 174.30 | 4,675,782 | -1.00(-0.57%) |
Jan 04, 2017 | 175.57 | 176.02 | 174.85 | 175.30 | 3,872,732 | +0.06(+0.03%) |
Jan 03, 2017 | 175.13 | 176.04 | 173.64 | 175.24 | 5,799,473 | +0.50(+0.28%) |
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%) |