Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 171.50 | 171.65 | 170.50 | 171.19 | 5,361,971 | -0.88(-0.51%) |
Jan 30, 2017 | 172.46 | 172.52 | 171.30 | 172.07 | 5,465,859 | -1.08(-0.62%) |
Jan 27, 2017 | 173.20 | 173.36 | 173.00 | 173.15 | 4,144,099 | -0.08(-0.05%) |
Jan 26, 2017 | 173.12 | 173.44 | 172.97 | 173.23 | 4,627,972 | +0.26(+0.15%) |
Jan 25, 2017 | 172.62 | 173.08 | 172.39 | 172.97 | 5,652,286 | +1.36(+0.79%) |
Jan 24, 2017 | 170.70 | 171.93 | 170.55 | 171.61 | 6,030,928 | +0.91(+0.54%) |
Jan 23, 2017 | 170.76 | 170.98 | 170.05 | 170.69 | 3,761,741 | -0.16(-0.09%) |
Jan 20, 2017 | 170.48 | 171.05 | 170.29 | 170.85 | 8,109,712 | +0.75(+0.44%) |
Jan 19, 2017 | 170.74 | 170.85 | 169.58 | 170.09 | 3,535,188 | -0.58(-0.34%) |
Jan 18, 2017 | 170.78 | 170.91 | 170.11 | 170.67 | 5,375,724 | -0.12(-0.07%) |
Jan 17, 2017 | 170.95 | 171.27 | 170.36 | 170.79 | 3,861,362 | -0.53(-0.31%) |
Jan 13, 2017 | 171.32 | 171.32 | 171.32 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.47 | 171.50 | 170.31 | 171.36 | 4,482,683 | -0.50(-0.29%) |
Jan 11, 2017 | 171.26 | 172.07 | 170.84 | 171.86 | 6,041,086 | +0.80(+0.47%) |
Jan 10, 2017 | 171.34 | 171.93 | 170.90 | 171.06 | 3,504,694 | -0.31(-0.18%) |
Jan 09, 2017 | 171.65 | 171.81 | 171.36 | 171.37 | 2,669,721 | -0.65(-0.38%) |
Jan 06, 2017 | 171.34 | 172.29 | 170.86 | 172.02 | 5,013,486 | +0.66(+0.38%) |
Jan 05, 2017 | 171.53 | 171.81 | 170.62 | 171.36 | 4,783,209 | -0.34(-0.20%) |
Jan 04, 2017 | 171.37 | 171.89 | 171.23 | 171.71 | 5,592,590 | +0.63(+0.37%) |
Jan 03, 2017 | 171.50 | 171.66 | 170.27 | 171.08 | 7,734,922 | +0.78(+0.46%) |
Dec 30, 2016 | 170.29 | 170.29 | 170.29 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.71 | 171.16 | 170.40 | 170.71 | 3,501,110 | -0.08(-0.05%) |
Dec 28, 2016 | 172.02 | 172.06 | 170.71 | 170.78 | 4,427,782 | -0.97(-0.57%) |
Dec 27, 2016 | 171.71 | 172.04 | 171.69 | 171.76 | 2,714,765 | +0.14(+0.08%) |
Dec 23, 2016 | 171.62 | 171.62 | 171.62 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.66 | 171.72 | 171.21 | 171.55 | 2,610,139 | -0.16(-0.10%) |
Dec 21, 2016 | 171.95 | 172.10 | 171.70 | 171.71 | 2,925,127 | -0.22(-0.13%) |
Dec 20, 2016 | 171.71 | 172.10 | 171.63 | 171.94 | 3,550,301 | +0.71(+0.41%) |
Dec 19, 2016 | 170.97 | 171.49 | 170.90 | 171.23 | 3,165,596 | +0.35(+0.21%) |
Dec 16, 2016 | 171.32 | 171.55 | 170.66 | 170.88 | 5,181,808 | -0.03(-0.02%) |
Dec 15, 2016 | 170.81 | 171.79 | 170.63 | 170.91 | 7,008,703 | +0.45(+0.26%) |
Dec 14, 2016 | 171.18 | 171.92 | 170.01 | 170.46 | 8,665,116 | -0.94(-0.55%) |
Dec 13, 2016 | 171.17 | 171.82 | 170.89 | 171.40 | 6,224,898 | +0.99(+0.58%) |
Dec 12, 2016 | 170.21 | 170.68 | 170.07 | 170.41 | 4,405,963 | +0.34(+0.20%) |
Dec 09, 2016 | 169.00 | 170.10 | 168.94 | 170.08 | 5,105,403 | +1.21(+0.72%) |
Dec 08, 2016 | 168.47 | 169.31 | 168.11 | 168.86 | 8,171,837 | +0.69(+0.41%) |
Dec 07, 2016 | 165.59 | 168.35 | 165.54 | 168.17 | 8,400,527 | +2.57(+1.55%) |
Dec 06, 2016 | 165.32 | 165.67 | 165.07 | 165.60 | 3,101,341 | +0.23(+0.14%) |
Dec 05, 2016 | 165.59 | 165.85 | 165.09 | 165.37 | 3,399,131 | +0.41(+0.25%) |
Dec 02, 2016 | 165.10 | 165.16 | 164.69 | 164.96 | 3,223,908 | -0.14(-0.08%) |
Dec 01, 2016 | 165.04 | 165.32 | 164.81 | 165.09 | 9,673,634 | +0.43(+0.26%) |
Nov 30, 2016 | 165.16 | 165.40 | 164.61 | 164.66 | 5,547,331 | +0.18(+0.11%) |
Nov 29, 2016 | 164.17 | 164.68 | 164.04 | 164.48 | 2,631,492 | +0.35(+0.22%) |
Nov 28, 2016 | 164.26 | 164.50 | 163.91 | 164.13 | 3,668,518 | -0.45(-0.27%) |
Nov 25, 2016 | 164.40 | 164.61 | 164.30 | 164.58 | 1,798,305 | +0.61(+0.37%) |
Nov 23, 2016 | 163.97 | 163.97 | 163.97 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.39 | 163.68 | 162.96 | 163.48 | 3,202,650 | +0.59(+0.36%) |
Nov 21, 2016 | 162.50 | 162.95 | 162.25 | 162.89 | 3,481,418 | +0.76(+0.47%) |
Nov 18, 2016 | 162.51 | 162.56 | 162.01 | 162.13 | 5,066,965 | -0.26(-0.16%) |
Nov 17, 2016 | 162.22 | 162.43 | 161.92 | 162.40 | 4,907,431 | +0.28(+0.17%) |
Nov 16, 2016 | 161.96 | 162.30 | 161.74 | 162.12 | 4,030,175 | -0.31(-0.19%) |
Nov 15, 2016 | 161.94 | 162.44 | 161.40 | 162.43 | 4,369,950 | +0.49(+0.30%) |
Nov 14, 2016 | 162.24 | 162.48 | 161.46 | 161.94 | 5,590,226 | +0.26(+0.16%) |
Nov 11, 2016 | 161.24 | 161.82 | 160.78 | 161.69 | 5,832,653 | +0.29(+0.18%) |
Nov 10, 2016 | 160.28 | 161.99 | 159.87 | 161.40 | 10,186,682 | +1.86(+1.17%) |
Nov 09, 2016 | 156.08 | 160.04 | 155.92 | 159.53 | 9,735,259 | +2.21(+1.41%) |
Nov 08, 2016 | 156.31 | 157.89 | 156.15 | 157.32 | 4,001,279 | +0.88(+0.56%) |
Nov 07, 2016 | 155.42 | 156.52 | 155.32 | 156.44 | 3,957,980 | +3.13(+2.04%) |
Nov 04, 2016 | 153.66 | 154.14 | 153.26 | 153.31 | 5,056,006 | -0.34(-0.22%) |
Nov 03, 2016 | 154.16 | 154.33 | 153.43 | 153.66 | 2,292,699 | -0.21(-0.13%) |
Nov 02, 2016 | 154.13 | 154.60 | 153.61 | 153.86 | 4,131,757 | -0.66(-0.43%) |