Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 200.00 | 201.29 | 195.97 | 196.97 | 5,995,880 | -3.93(-1.96%) |
Jan 30, 2017 | 202.34 | 202.95 | 199.10 | 200.90 | 4,427,239 | -2.62(-1.29%) |
Jan 27, 2017 | 203.48 | 204.40 | 202.71 | 203.52 | 3,787,473 | -2.26(-1.10%) |
Jan 26, 2017 | 203.97 | 206.82 | 203.97 | 205.78 | 4,883,059 | +2.00(+0.98%) |
Jan 25, 2017 | 202.30 | 203.85 | 201.40 | 203.78 | 4,322,108 | +3.07(+1.53%) |
Jan 24, 2017 | 199.15 | 202.75 | 198.27 | 200.71 | 5,178,656 | +0.87(+0.43%) |
Jan 23, 2017 | 199.15 | 200.77 | 198.19 | 199.84 | 3,649,401 | +0.40(+0.20%) |
Jan 20, 2017 | 198.94 | 200.32 | 198.01 | 199.44 | 6,067,936 | +0.68(+0.34%) |
Jan 19, 2017 | 201.05 | 201.63 | 198.08 | 198.76 | 5,305,464 | -2.47(-1.23%) |
Jan 18, 2017 | 202.70 | 204.16 | 198.86 | 201.24 | 8,832,896 | -1.24(-0.61%) |
Jan 17, 2017 | 208.66 | 208.77 | 202.37 | 202.48 | 7,303,344 | -7.35(-3.50%) |
Jan 13, 2017 | 209.83 | 209.83 | 209.83 | 0 | +0.40(+0.19%) | |
Jan 12, 2017 | 210.49 | 210.84 | 207.49 | 209.44 | 4,682,689 | -1.65(-0.78%) |
Jan 11, 2017 | 208.52 | 211.16 | 207.86 | 211.09 | 4,105,569 | +2.74(+1.32%) |
Jan 10, 2017 | 206.89 | 209.09 | 205.32 | 208.35 | 3,991,664 | -0.28(-0.13%) |
Jan 09, 2017 | 208.93 | 210.17 | 207.40 | 208.62 | 3,518,496 | -1.73(-0.82%) |
Jan 06, 2017 | 208.11 | 211.47 | 207.32 | 210.35 | 4,180,952 | +3.08(+1.48%) |
Jan 05, 2017 | 208.48 | 208.92 | 203.37 | 207.27 | 4,146,939 | -1.56(-0.74%) |
Jan 04, 2017 | 207.38 | 208.99 | 206.16 | 208.83 | 3,176,904 | +1.34(+0.65%) |
Jan 03, 2017 | 208.46 | 210.41 | 204.40 | 207.49 | 5,100,215 | +1.82(+0.89%) |
Dec 30, 2016 | 205.67 | 205.67 | 205.67 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.78 | 207.06 | 203.25 | 204.58 | 3,048,521 | -2.12(-1.03%) |
Dec 28, 2016 | 209.31 | 210.00 | 206.52 | 206.70 | 3,554,123 | -0.78(-0.38%) |
Dec 27, 2016 | 207.81 | 208.36 | 206.48 | 207.48 | 2,313,821 | +0.51(+0.24%) |
Dec 23, 2016 | 206.97 | 206.97 | 206.97 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.20 | 208.60 | 205.75 | 206.24 | 3,070,405 | -1.13(-0.55%) |
Dec 21, 2016 | 208.06 | 208.20 | 206.21 | 207.38 | 3,815,508 | -1.42(-0.68%) |
Dec 20, 2016 | 206.59 | 209.27 | 206.34 | 208.79 | 5,223,476 | +3.45(+1.68%) |
Dec 19, 2016 | 204.71 | 205.92 | 202.93 | 205.34 | 4,357,455 | +0.15(+0.07%) |
Dec 16, 2016 | 208.54 | 208.88 | 204.76 | 205.19 | 8,005,978 | -3.52(-1.69%) |
Dec 15, 2016 | 208.28 | 210.92 | 207.53 | 208.72 | 5,621,993 | +2.64(+1.28%) |
Dec 14, 2016 | 202.42 | 208.82 | 202.16 | 206.08 | 7,185,618 | +1.19(+0.58%) |
Dec 13, 2016 | 205.28 | 206.22 | 202.28 | 204.89 | 5,413,735 | +1.19(+0.58%) |
Dec 12, 2016 | 206.57 | 208.54 | 203.02 | 203.71 | 5,844,552 | -4.02(-1.93%) |
Dec 09, 2016 | 206.66 | 207.86 | 205.18 | 207.73 | 6,352,261 | +0.34(+0.17%) |
Dec 08, 2016 | 203.46 | 208.22 | 202.70 | 207.38 | 8,540,197 | +5.06(+2.50%) |
Dec 07, 2016 | 197.89 | 202.78 | 197.89 | 202.33 | 7,677,977 | +3.59(+1.81%) |
Dec 06, 2016 | 197.71 | 199.84 | 195.75 | 198.74 | 6,120,880 | +2.43(+1.24%) |
Dec 05, 2016 | 193.70 | 196.86 | 193.46 | 196.31 | 5,352,299 | +4.46(+2.32%) |
Dec 02, 2016 | 194.12 | 194.33 | 190.01 | 191.85 | 6,167,578 | -2.81(-1.44%) |
Dec 01, 2016 | 189.76 | 195.11 | 189.26 | 194.66 | 8,851,796 | +6.31(+3.35%) |
Nov 30, 2016 | 184.84 | 189.62 | 184.64 | 188.35 | 7,585,033 | +6.48(+3.56%) |
Nov 29, 2016 | 180.36 | 182.88 | 180.30 | 181.88 | 2,992,357 | +1.76(+0.98%) |
Nov 28, 2016 | 179.81 | 181.32 | 179.47 | 180.11 | 3,822,733 | -0.88(-0.49%) |
Nov 25, 2016 | 180.98 | 182.17 | 180.67 | 181.00 | 2,305,327 | -0.80(-0.44%) |
Nov 23, 2016 | 181.79 | 181.79 | 181.79 | 0 | +1.03(+0.57%) | |
Nov 22, 2016 | 180.98 | 181.48 | 179.72 | 180.76 | 3,440,117 | +0.03(+0.01%) |
Nov 21, 2016 | 181.06 | 181.26 | 179.11 | 180.74 | 3,340,351 | +0.62(+0.35%) |
Nov 18, 2016 | 179.70 | 181.59 | 179.57 | 180.11 | 4,996,335 | +0.62(+0.34%) |
Nov 17, 2016 | 176.61 | 179.55 | 176.11 | 179.50 | 4,167,871 | +2.89(+1.63%) |
Nov 16, 2016 | 177.54 | 178.17 | 175.39 | 176.61 | 6,156,311 | -4.22(-2.33%) |
Nov 15, 2016 | 176.87 | 180.84 | 175.68 | 180.83 | 5,714,713 | +1.72(+0.96%) |
Nov 14, 2016 | 174.81 | 181.31 | 174.81 | 179.11 | 9,631,213 | +4.49(+2.57%) |
Nov 11, 2016 | 169.75 | 175.53 | 169.75 | 174.63 | 7,346,110 | +2.63(+1.53%) |
Nov 10, 2016 | 166.57 | 175.25 | 166.11 | 172.00 | 13,246,389 | +7.06(+4.28%) |
Nov 09, 2016 | 158.41 | 165.72 | 157.08 | 164.94 | 9,136,410 | +9.17(+5.89%) |
Nov 08, 2016 | 154.22 | 156.42 | 152.81 | 155.77 | 3,090,073 | +0.38(+0.24%) |
Nov 07, 2016 | 153.27 | 155.41 | 153.27 | 155.39 | 3,898,805 | +4.76(+3.16%) |
Nov 04, 2016 | 150.98 | 151.85 | 149.61 | 150.63 | 2,156,430 | -0.25(-0.17%) |
Nov 03, 2016 | 151.36 | 152.39 | 150.88 | 150.88 | 2,303,910 | -0.32(-0.21%) |
Nov 02, 2016 | 151.62 | 151.97 | 150.76 | 151.20 | 2,457,893 | -1.27(-0.83%) |