Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 162.98 | 162.98 | 162.98 | 0 | -0.07(-0.04%) | |
Dec 29, 2016 | 163.93 | 164.47 | 163.01 | 163.05 | 2,545,291 | -0.70(-0.43%) |
Dec 28, 2016 | 165.45 | 165.64 | 163.56 | 163.75 | 2,626,801 | -1.20(-0.73%) |
Dec 27, 2016 | 165.51 | 165.82 | 164.78 | 164.95 | 2,133,794 | -0.37(-0.22%) |
Dec 23, 2016 | 165.32 | 165.32 | 165.32 | 0 | -0.71(-0.43%) | |
Dec 22, 2016 | 165.77 | 166.12 | 164.89 | 166.03 | 2,511,395 | +0.08(+0.05%) |
Dec 21, 2016 | 166.40 | 166.67 | 165.55 | 165.95 | 2,480,653 | -0.41(-0.25%) |
Dec 20, 2016 | 166.15 | 166.42 | 165.40 | 166.36 | 3,103,082 | +1.01(+0.61%) |
Dec 19, 2016 | 165.19 | 165.65 | 164.48 | 165.35 | 2,971,409 | +0.59(+0.36%) |
Dec 16, 2016 | 166.14 | 166.15 | 164.33 | 164.76 | 7,046,167 | -0.97(-0.59%) |
Dec 15, 2016 | 165.50 | 167.02 | 164.80 | 165.73 | 3,984,094 | +0.67(+0.41%) |
Dec 14, 2016 | 166.59 | 167.25 | 164.54 | 165.06 | 4,537,123 | -1.56(-0.94%) |
Dec 13, 2016 | 166.49 | 166.99 | 165.40 | 166.62 | 4,223,037 | +0.50(+0.30%) |
Dec 12, 2016 | 164.65 | 166.64 | 164.35 | 166.12 | 6,758,263 | +1.26(+0.76%) |
Dec 09, 2016 | 164.28 | 165.16 | 163.07 | 164.86 | 3,887,883 | +0.75(+0.46%) |
Dec 08, 2016 | 164.98 | 165.95 | 163.52 | 164.11 | 4,901,877 | -0.58(-0.35%) |
Dec 07, 2016 | 161.94 | 164.69 | 161.40 | 164.69 | 6,041,962 | +3.35(+2.08%) |
Dec 06, 2016 | 160.57 | 161.55 | 159.93 | 161.34 | 3,542,964 | +1.13(+0.71%) |
Dec 05, 2016 | 160.25 | 160.66 | 159.27 | 160.21 | 4,868,947 | +0.82(+0.51%) |
Dec 02, 2016 | 160.05 | 160.12 | 158.70 | 159.39 | 3,854,366 | -0.73(-0.46%) |
Dec 01, 2016 | 157.58 | 160.24 | 157.51 | 160.12 | 4,578,619 | +2.68(+1.70%) |
Nov 30, 2016 | 158.42 | 158.89 | 157.42 | 157.44 | 5,145,459 | -0.24(-0.15%) |
Nov 29, 2016 | 157.51 | 157.98 | 156.82 | 157.68 | 2,970,736 | +0.71(+0.45%) |
Nov 28, 2016 | 157.90 | 158.49 | 156.89 | 156.97 | 4,187,372 | -1.21(-0.76%) |
Nov 25, 2016 | 158.63 | 158.63 | 157.60 | 158.18 | 1,777,189 | +0.07(+0.04%) |
Nov 23, 2016 | 158.11 | 158.11 | 158.11 | 0 | -0.55(-0.35%) | |
Nov 22, 2016 | 159.01 | 159.09 | 157.83 | 158.66 | 3,143,225 | -0.05(-0.03%) |
Nov 21, 2016 | 158.10 | 158.71 | 157.42 | 158.71 | 2,846,460 | +0.96(+0.61%) |
Nov 18, 2016 | 158.35 | 158.48 | 157.17 | 157.75 | 3,383,264 | -0.64(-0.40%) |
Nov 17, 2016 | 156.81 | 158.64 | 156.30 | 158.39 | 4,169,112 | +1.31(+0.83%) |
Nov 16, 2016 | 157.02 | 157.59 | 156.02 | 157.08 | 4,468,711 | -0.38(-0.24%) |
Nov 15, 2016 | 157.61 | 157.82 | 156.09 | 157.46 | 4,780,061 | -0.47(-0.30%) |
Nov 14, 2016 | 157.48 | 158.16 | 156.53 | 157.93 | 5,519,493 | +1.01(+0.64%) |
Nov 11, 2016 | 155.30 | 157.28 | 155.15 | 156.92 | 4,514,407 | +0.86(+0.55%) |
Nov 10, 2016 | 152.00 | 156.61 | 151.68 | 156.06 | 8,141,632 | +4.78(+3.16%) |
Nov 09, 2016 | 146.10 | 151.64 | 145.10 | 151.28 | 8,680,069 | +3.49(+2.36%) |
Nov 08, 2016 | 146.89 | 148.14 | 146.40 | 147.79 | 3,631,270 | +0.88(+0.60%) |
Nov 07, 2016 | 144.71 | 147.17 | 144.30 | 146.91 | 5,228,387 | +3.96(+2.77%) |
Nov 04, 2016 | 143.45 | 143.80 | 142.35 | 142.95 | 3,493,290 | -0.69(-0.48%) |
Nov 03, 2016 | 143.25 | 144.45 | 143.20 | 143.64 | 2,690,136 | +0.45(+0.31%) |
Nov 02, 2016 | 143.18 | 143.86 | 142.91 | 143.19 | 3,177,890 | -0.44(-0.31%) |
Nov 01, 2016 | 144.68 | 144.86 | 143.11 | 143.63 | 3,339,391 | -0.67(-0.46%) |
Oct 31, 2016 | 144.30 | 144.69 | 144.00 | 144.30 | 3,229,545 | +0.30(+0.21%) |
Oct 28, 2016 | 144.84 | 145.29 | 142.90 | 144.00 | 2,789,915 | -0.45(-0.31%) |
Oct 27, 2016 | 144.19 | 144.78 | 143.87 | 144.45 | 2,914,800 | +0.51(+0.35%) |
Oct 26, 2016 | 143.38 | 144.46 | 143.12 | 143.94 | 2,769,592 | +0.52(+0.36%) |
Oct 25, 2016 | 143.70 | 144.16 | 143.21 | 143.42 | 2,349,615 | -0.41(-0.29%) |
Oct 24, 2016 | 144.09 | 144.89 | 143.68 | 143.83 | 2,223,555 | +0.23(+0.16%) |
Oct 21, 2016 | 143.54 | 143.95 | 142.80 | 143.60 | 3,075,401 | -0.89(-0.62%) |
Oct 20, 2016 | 144.62 | 145.43 | 144.19 | 144.49 | 2,504,989 | -0.37(-0.26%) |
Oct 19, 2016 | 144.87 | 145.71 | 144.48 | 144.86 | 2,309,724 | +0.56(+0.39%) |
Oct 18, 2016 | 144.65 | 145.09 | 144.13 | 144.30 | 2,378,323 | +0.50(+0.35%) |
Oct 17, 2016 | 144.50 | 144.76 | 143.37 | 143.80 | 2,552,831 | -0.38(-0.26%) |
Oct 14, 2016 | 143.91 | 144.89 | 143.58 | 144.18 | 2,932,812 | +0.96(+0.67%) |
Oct 13, 2016 | 143.79 | 144.05 | 141.92 | 143.22 | 4,657,504 | -1.69(-1.17%) |
Oct 12, 2016 | 143.86 | 145.29 | 143.86 | 144.91 | 2,558,082 | +0.96(+0.67%) |
Oct 11, 2016 | 145.13 | 145.14 | 143.53 | 143.95 | 2,722,896 | -1.25(-0.86%) |
Oct 10, 2016 | 145.05 | 145.68 | 144.98 | 145.20 | 1,884,076 | +0.68(+0.47%) |
Oct 07, 2016 | 143.93 | 144.94 | 143.78 | 144.52 | 3,093,774 | +0.65(+0.45%) |
Oct 06, 2016 | 144.00 | 144.10 | 143.30 | 143.87 | 2,279,720 | -0.28(-0.19%) |
Oct 05, 2016 | 143.65 | 144.29 | 143.21 | 144.15 | 2,998,844 | +0.98(+0.68%) |
Oct 04, 2016 | 143.74 | 144.20 | 142.80 | 143.17 | 3,058,897 | -0.59(-0.41%) |