Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 164.41 | 164.41 | 164.41 | 0 | -2.09(-1.26%) | |
Dec 29, 2016 | 165.61 | 167.59 | 165.46 | 166.50 | 1,586,954 | +0.96(+0.58%) |
Dec 28, 2016 | 165.12 | 167.01 | 164.76 | 165.54 | 1,669,984 | +0.77(+0.47%) |
Dec 27, 2016 | 163.63 | 166.47 | 163.07 | 164.77 | 940,820 | +1.15(+0.70%) |
Dec 23, 2016 | 163.62 | 163.62 | 163.62 | 0 | +0.73(+0.45%) | |
Dec 22, 2016 | 163.29 | 165.26 | 162.02 | 162.89 | 1,495,743 | -1.03(-0.63%) |
Dec 21, 2016 | 165.00 | 165.99 | 163.80 | 163.92 | 1,342,827 | -1.36(-0.82%) |
Dec 20, 2016 | 164.26 | 167.01 | 164.00 | 165.28 | 1,506,393 | +1.59(+0.97%) |
Dec 19, 2016 | 164.44 | 164.93 | 162.34 | 163.69 | 1,927,868 | -1.24(-0.75%) |
Dec 16, 2016 | 166.42 | 167.92 | 164.65 | 164.93 | 2,368,785 | -0.85(-0.51%) |
Dec 15, 2016 | 169.21 | 169.62 | 165.62 | 165.78 | 2,031,576 | -4.05(-2.38%) |
Dec 14, 2016 | 170.90 | 172.54 | 169.63 | 169.83 | 1,494,121 | -1.63(-0.95%) |
Dec 13, 2016 | 169.33 | 173.00 | 169.00 | 171.46 | 3,171,079 | +2.98(+1.77%) |
Dec 12, 2016 | 168.63 | 169.28 | 167.01 | 168.48 | 2,932,003 | -2.34(-1.37%) |
Dec 09, 2016 | 168.49 | 171.10 | 168.34 | 170.82 | 2,375,819 | +3.07(+1.83%) |
Dec 08, 2016 | 168.92 | 169.74 | 166.33 | 167.75 | 1,944,461 | -1.58(-0.93%) |
Dec 07, 2016 | 165.54 | 169.56 | 164.37 | 169.33 | 1,857,078 | +4.16(+2.52%) |
Dec 06, 2016 | 165.01 | 165.74 | 163.55 | 165.17 | 1,280,540 | +0.85(+0.52%) |
Dec 05, 2016 | 161.72 | 165.39 | 161.56 | 164.32 | 1,412,306 | +2.65(+1.64%) |
Dec 02, 2016 | 162.95 | 163.88 | 160.79 | 161.67 | 1,948,930 | -1.41(-0.86%) |
Dec 01, 2016 | 167.52 | 167.82 | 161.80 | 163.08 | 2,275,153 | -3.87(-2.32%) |
Nov 30, 2016 | 169.99 | 171.54 | 166.49 | 166.95 | 2,579,742 | -2.23(-1.32%) |
Nov 29, 2016 | 166.01 | 171.24 | 166.00 | 169.18 | 2,547,748 | +2.18(+1.31%) |
Nov 28, 2016 | 165.13 | 168.00 | 164.06 | 167.00 | 2,219,485 | +2.56(+1.56%) |
Nov 25, 2016 | 165.00 | 165.60 | 163.62 | 164.44 | 924,899 | +0.81(+0.50%) |
Nov 23, 2016 | 163.63 | 163.63 | 163.63 | 0 | -0.84(-0.51%) | |
Nov 22, 2016 | 167.50 | 167.50 | 163.56 | 164.47 | 1,594,727 | -1.22(-0.74%) |
Nov 21, 2016 | 165.00 | 167.25 | 164.50 | 165.69 | 1,291,101 | +1.31(+0.80%) |
Nov 18, 2016 | 165.93 | 167.00 | 163.93 | 164.38 | 1,506,655 | -1.83(-1.10%) |
Nov 17, 2016 | 167.51 | 168.35 | 165.52 | 166.21 | 1,471,882 | -0.53(-0.32%) |
Nov 16, 2016 | 164.21 | 168.41 | 163.14 | 166.74 | 2,012,591 | +2.30(+1.40%) |
Nov 15, 2016 | 163.99 | 167.98 | 163.80 | 164.44 | 1,784,839 | +2.71(+1.68%) |
Nov 14, 2016 | 160.61 | 164.73 | 160.61 | 161.73 | 1,866,445 | -1.22(-0.75%) |
Nov 11, 2016 | 162.39 | 164.43 | 159.54 | 162.95 | 3,004,096 | -0.52(-0.32%) |
Nov 10, 2016 | 168.91 | 169.12 | 162.11 | 163.47 | 3,963,165 | -5.19(-3.08%) |
Nov 09, 2016 | 166.50 | 168.84 | 165.40 | 168.66 | 3,059,668 | -2.26(-1.32%) |
Nov 08, 2016 | 171.60 | 172.00 | 169.42 | 170.92 | 1,297,737 | -0.64(-0.37%) |
Nov 07, 2016 | 171.40 | 172.78 | 170.18 | 171.56 | 2,305,431 | +3.86(+2.30%) |
Nov 04, 2016 | 166.44 | 169.42 | 166.00 | 167.70 | 2,034,593 | -0.87(-0.52%) |
Nov 03, 2016 | 168.00 | 172.00 | 168.00 | 168.57 | 2,457,451 | -0.21(-0.12%) |
Nov 02, 2016 | 173.55 | 173.55 | 167.51 | 168.78 | 3,563,079 | -4.71(-2.71%) |
Nov 01, 2016 | 176.75 | 177.35 | 172.29 | 173.49 | 2,875,032 | -3.37(-1.91%) |
Oct 31, 2016 | 178.17 | 182.64 | 176.08 | 176.86 | 3,268,713 | -2.73(-1.52%) |
Oct 28, 2016 | 180.74 | 185.20 | 179.27 | 179.59 | 6,649,171 | +4.49(+2.56%) |
Oct 27, 2016 | 173.47 | 176.54 | 172.61 | 175.10 | 3,594,722 | +2.28(+1.32%) |
Oct 26, 2016 | 175.00 | 175.20 | 172.33 | 172.82 | 2,425,858 | -3.86(-2.18%) |
Oct 25, 2016 | 181.99 | 181.99 | 176.07 | 176.68 | 1,892,949 | -4.18(-2.31%) |
Oct 24, 2016 | 178.77 | 181.20 | 177.78 | 180.86 | 2,077,164 | +4.10(+2.32%) |
Oct 21, 2016 | 174.80 | 177.50 | 173.84 | 176.76 | 2,065,109 | +1.59(+0.91%) |
Oct 20, 2016 | 175.75 | 176.24 | 174.01 | 175.17 | 1,542,989 | -1.03(-0.58%) |
Oct 19, 2016 | 177.50 | 177.50 | 174.70 | 176.20 | 920,164 | +0.55(+0.31%) |
Oct 18, 2016 | 177.92 | 178.76 | 175.64 | 175.65 | 1,626,053 | +0.50(+0.29%) |
Oct 17, 2016 | 175.18 | 177.03 | 173.80 | 175.15 | 1,338,263 | -0.36(-0.21%) |
Oct 14, 2016 | 176.48 | 178.18 | 174.61 | 175.51 | 1,800,006 | +0.90(+0.52%) |
Oct 13, 2016 | 173.30 | 175.19 | 171.89 | 174.61 | 1,698,979 | -0.80(-0.46%) |
Oct 12, 2016 | 177.00 | 178.01 | 174.71 | 175.41 | 2,165,805 | -1.63(-0.92%) |
Oct 11, 2016 | 181.20 | 182.75 | 175.55 | 177.04 | 2,932,459 | -4.45(-2.45%) |
Oct 10, 2016 | 181.17 | 182.32 | 180.88 | 181.49 | 1,308,573 | +1.69(+0.94%) |
Oct 07, 2016 | 182.23 | 182.73 | 178.87 | 179.80 | 2,386,455 | -1.72(-0.95%) |
Oct 06, 2016 | 183.75 | 184.13 | 181.09 | 181.52 | 1,756,651 | -2.59(-1.41%) |
Oct 05, 2016 | 185.89 | 185.89 | 183.28 | 184.11 | 1,480,795 | +0.03(+0.02%) |
Oct 04, 2016 | 184.00 | 187.24 | 183.52 | 184.08 | 2,132,176 | +0.54(+0.29%) |