Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 181.51 | 181.51 | 181.51 | 0 | -0.63(-0.34%) | |
Dec 29, 2016 | 182.21 | 182.54 | 181.69 | 182.14 | 2,005,557 | -0.03(-0.02%) |
Dec 28, 2016 | 183.89 | 183.95 | 182.04 | 182.17 | 2,520,099 | -1.45(-0.79%) |
Dec 27, 2016 | 183.43 | 184.02 | 183.43 | 183.62 | 2,056,322 | +0.45(+0.25%) |
Dec 23, 2016 | 183.17 | 183.17 | 183.17 | 0 | +0.16(+0.09%) | |
Dec 22, 2016 | 183.15 | 183.22 | 182.56 | 183.01 | 2,108,146 | -0.23(-0.13%) |
Dec 21, 2016 | 183.68 | 183.80 | 183.25 | 183.25 | 1,759,696 | -0.50(-0.27%) |
Dec 20, 2016 | 183.56 | 183.90 | 183.34 | 183.75 | 3,636,507 | +0.70(+0.38%) |
Dec 19, 2016 | 182.83 | 183.45 | 182.68 | 183.04 | 2,323,817 | +0.41(+0.23%) |
Dec 16, 2016 | 183.47 | 183.49 | 182.35 | 182.63 | 3,498,774 | -0.32(-0.17%) |
Dec 15, 2016 | 182.50 | 183.83 | 182.38 | 182.95 | 3,197,188 | +0.68(+0.37%) |
Dec 14, 2016 | 183.49 | 184.14 | 181.85 | 182.27 | 4,817,854 | -1.52(-0.83%) |
Dec 13, 2016 | 183.21 | 184.24 | 183.16 | 183.79 | 3,039,015 | +1.25(+0.68%) |
Dec 12, 2016 | 182.68 | 183.12 | 182.16 | 182.54 | 2,753,686 | -0.20(-0.11%) |
Dec 09, 2016 | 181.89 | 182.77 | 181.85 | 182.75 | 2,244,513 | +1.11(+0.61%) |
Dec 08, 2016 | 181.21 | 182.10 | 180.94 | 181.64 | 3,383,888 | +0.47(+0.26%) |
Dec 07, 2016 | 178.75 | 181.27 | 178.62 | 181.16 | 2,564,823 | +2.27(+1.27%) |
Dec 06, 2016 | 178.50 | 178.91 | 178.04 | 178.90 | 2,746,579 | +0.62(+0.35%) |
Dec 05, 2016 | 178.04 | 178.61 | 177.84 | 178.28 | 2,357,086 | +1.02(+0.58%) |
Dec 02, 2016 | 177.21 | 177.68 | 176.90 | 177.25 | 2,411,919 | +0.12(+0.07%) |
Dec 01, 2016 | 178.07 | 178.10 | 176.81 | 177.13 | 3,734,859 | -0.69(-0.39%) |
Nov 30, 2016 | 178.82 | 178.96 | 177.75 | 177.83 | 2,686,258 | -0.41(-0.23%) |
Nov 29, 2016 | 177.92 | 178.66 | 177.62 | 178.23 | 1,923,094 | +0.28(+0.16%) |
Nov 28, 2016 | 178.41 | 178.68 | 177.78 | 177.95 | 2,495,972 | -0.84(-0.47%) |
Nov 25, 2016 | 178.42 | 178.79 | 178.32 | 178.79 | 2,097,784 | +0.71(+0.40%) |
Nov 23, 2016 | 178.08 | 178.08 | 178.08 | 0 | +0.16(+0.09%) | |
Nov 22, 2016 | 177.99 | 178.12 | 177.28 | 177.92 | 3,156,685 | +0.32(+0.18%) |
Nov 21, 2016 | 176.82 | 177.63 | 176.69 | 177.60 | 3,006,085 | +1.30(+0.74%) |
Nov 18, 2016 | 176.74 | 176.88 | 176.10 | 176.30 | 1,898,820 | -0.32(-0.18%) |
Nov 17, 2016 | 175.90 | 176.71 | 175.82 | 176.61 | 1,339,498 | +0.84(+0.48%) |
Nov 16, 2016 | 175.53 | 175.97 | 175.41 | 175.78 | 1,360,335 | -0.30(-0.17%) |
Nov 15, 2016 | 175.09 | 176.09 | 174.90 | 176.08 | 2,877,446 | +1.41(+0.81%) |
Nov 14, 2016 | 175.10 | 175.27 | 174.01 | 174.66 | 3,017,447 | +0.03(+0.02%) |
Nov 11, 2016 | 174.33 | 174.80 | 173.71 | 174.64 | 2,224,220 | -0.32(-0.19%) |
Nov 10, 2016 | 175.31 | 176.10 | 173.62 | 174.96 | 5,832,706 | +0.40(+0.23%) |
Nov 09, 2016 | 171.27 | 175.14 | 171.25 | 174.56 | 6,964,664 | +1.84(+1.07%) |
Nov 08, 2016 | 171.60 | 173.24 | 171.34 | 172.71 | 3,470,080 | +0.79(+0.46%) |
Nov 07, 2016 | 170.60 | 171.97 | 170.46 | 171.92 | 3,072,096 | +3.69(+2.19%) |
Nov 04, 2016 | 168.51 | 169.31 | 168.09 | 168.23 | 2,528,537 | -0.23(-0.14%) |
Nov 03, 2016 | 169.38 | 169.57 | 168.15 | 168.46 | 1,721,108 | -0.66(-0.39%) |
Nov 02, 2016 | 169.94 | 170.28 | 168.78 | 169.12 | 3,864,897 | -1.12(-0.66%) |
Nov 01, 2016 | 171.78 | 171.80 | 169.08 | 170.24 | 2,796,084 | -1.19(-0.70%) |
Oct 31, 2016 | 171.75 | 171.97 | 171.31 | 171.44 | 2,067,244 | +0.00(+0.00%) |
Oct 28, 2016 | 171.95 | 172.56 | 170.80 | 171.44 | 2,995,748 | -0.55(-0.32%) |
Oct 27, 2016 | 173.12 | 173.14 | 171.90 | 171.98 | 1,861,462 | -0.46(-0.27%) |
Oct 26, 2016 | 171.99 | 172.96 | 171.79 | 172.44 | 1,368,473 | -0.39(-0.22%) |
Oct 25, 2016 | 173.20 | 173.43 | 172.62 | 172.83 | 1,667,336 | -0.49(-0.28%) |
Oct 24, 2016 | 173.41 | 173.65 | 173.04 | 173.32 | 929,866 | +0.70(+0.41%) |
Oct 21, 2016 | 171.80 | 172.70 | 171.66 | 172.62 | 1,566,558 | +0.04(+0.03%) |
Oct 20, 2016 | 172.53 | 173.06 | 171.94 | 172.57 | 1,490,796 | -0.28(-0.16%) |
Oct 19, 2016 | 172.63 | 173.15 | 172.32 | 172.85 | 1,185,266 | +0.48(+0.28%) |
Oct 18, 2016 | 172.82 | 172.87 | 172.04 | 172.38 | 1,437,965 | +1.01(+0.59%) |
Oct 17, 2016 | 171.89 | 172.14 | 171.16 | 171.37 | 1,506,059 | -0.51(-0.30%) |
Oct 14, 2016 | 172.78 | 173.19 | 171.86 | 171.88 | 1,387,258 | +0.04(+0.03%) |
Oct 13, 2016 | 171.18 | 172.30 | 170.38 | 171.83 | 2,738,674 | -0.55(-0.32%) |
Oct 12, 2016 | 172.31 | 172.85 | 171.84 | 172.39 | 1,660,254 | +0.22(+0.13%) |
Oct 11, 2016 | 173.96 | 174.02 | 171.49 | 172.17 | 3,008,748 | -2.12(-1.22%) |
Oct 10, 2016 | 173.49 | 174.79 | 174.23 | 174.29 | 1,476,686 | +0.80(+0.46%) |
Oct 07, 2016 | 174.33 | 174.49 | 172.78 | 173.49 | 2,043,207 | -0.64(-0.37%) |
Oct 06, 2016 | 173.73 | 174.26 | 173.22 | 174.13 | 1,271,802 | +0.20(+0.12%) |
Oct 05, 2016 | 173.76 | 174.35 | 173.72 | 173.93 | 1,282,451 | +0.72(+0.42%) |
Oct 04, 2016 | 174.18 | 174.37 | 172.62 | 173.21 | 3,239,945 | -0.81(-0.46%) |