Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 197.69 | 197.69 | 197.69 | 0 | -0.67(-0.34%) | |
Dec 29, 2016 | 198.44 | 198.79 | 197.88 | 198.35 | 5,103,825 | -0.02(-0.01%) |
Dec 28, 2016 | 200.29 | 200.29 | 198.26 | 198.37 | 4,521,442 | -1.64(-0.82%) |
Dec 27, 2016 | 199.79 | 200.42 | 199.79 | 200.01 | 2,914,332 | +0.56(+0.28%) |
Dec 23, 2016 | 199.45 | 199.45 | 199.45 | 0 | +0.13(+0.07%) | |
Dec 22, 2016 | 199.43 | 199.54 | 198.83 | 199.32 | 2,591,535 | -0.29(-0.15%) |
Dec 21, 2016 | 200.04 | 200.18 | 199.57 | 199.61 | 3,208,966 | -0.50(-0.25%) |
Dec 20, 2016 | 199.91 | 200.27 | 199.67 | 200.11 | 4,110,454 | +0.79(+0.39%) |
Dec 19, 2016 | 199.11 | 199.78 | 198.98 | 199.32 | 4,889,329 | +0.37(+0.18%) |
Dec 16, 2016 | 199.78 | 199.84 | 198.61 | 198.95 | 5,943,951 | -0.31(-0.15%) |
Dec 15, 2016 | 198.75 | 200.20 | 198.62 | 199.26 | 5,647,886 | +0.66(+0.33%) |
Dec 14, 2016 | 199.84 | 200.58 | 198.05 | 198.60 | 9,668,298 | -1.51(-0.76%) |
Dec 13, 2016 | 199.52 | 200.67 | 199.49 | 200.11 | 6,799,767 | +1.29(+0.65%) |
Dec 12, 2016 | 198.96 | 199.44 | 198.40 | 198.81 | 5,428,164 | -0.25(-0.12%) |
Dec 09, 2016 | 198.07 | 199.06 | 198.05 | 199.06 | 5,133,398 | +1.26(+0.64%) |
Dec 08, 2016 | 197.35 | 198.32 | 197.06 | 197.80 | 5,343,332 | +0.47(+0.24%) |
Dec 07, 2016 | 194.67 | 197.41 | 194.53 | 197.33 | 4,004,770 | +2.52(+1.29%) |
Dec 06, 2016 | 194.39 | 194.84 | 193.89 | 194.81 | 3,576,458 | +0.70(+0.36%) |
Dec 05, 2016 | 193.90 | 194.53 | 193.68 | 194.11 | 2,795,017 | +1.12(+0.58%) |
Dec 02, 2016 | 193.01 | 193.51 | 192.66 | 193.00 | 3,788,301 | +0.16(+0.08%) |
Dec 01, 2016 | 193.92 | 193.93 | 192.57 | 192.84 | 4,398,518 | -0.70(-0.36%) |
Nov 30, 2016 | 194.77 | 194.91 | 193.54 | 193.54 | 7,152,971 | -0.58(-0.30%) |
Nov 29, 2016 | 193.78 | 194.58 | 193.45 | 194.11 | 4,085,963 | +0.31(+0.16%) |
Nov 28, 2016 | 194.32 | 194.60 | 193.62 | 193.80 | 5,518,020 | -0.86(-0.44%) |
Nov 25, 2016 | 194.26 | 194.66 | 194.20 | 194.66 | 2,118,471 | +0.71(+0.37%) |
Nov 23, 2016 | 193.95 | 193.95 | 193.95 | 0 | +0.21(+0.11%) | |
Nov 22, 2016 | 193.77 | 193.99 | 193.07 | 193.74 | 3,505,179 | +0.32(+0.17%) |
Nov 21, 2016 | 192.57 | 193.46 | 192.43 | 193.41 | 3,641,565 | +1.40(+0.73%) |
Nov 18, 2016 | 192.47 | 192.66 | 191.79 | 192.02 | 5,234,478 | -0.38(-0.20%) |
Nov 17, 2016 | 191.61 | 192.47 | 191.48 | 192.40 | 6,581,309 | +0.86(+0.45%) |
Nov 16, 2016 | 191.13 | 191.66 | 191.04 | 191.54 | 4,863,003 | -0.25(-0.13%) |
Nov 15, 2016 | 190.71 | 191.78 | 190.47 | 191.78 | 6,072,365 | +1.51(+0.79%) |
Nov 14, 2016 | 190.78 | 190.89 | 189.54 | 190.27 | 4,289,683 | +0.05(+0.03%) |
Nov 11, 2016 | 189.86 | 190.38 | 189.19 | 190.22 | 8,428,479 | -0.34(-0.18%) |
Nov 10, 2016 | 190.18 | 191.81 | 189.10 | 190.56 | 9,313,930 | +0.38(+0.20%) |
Nov 09, 2016 | 186.53 | 190.75 | 186.50 | 190.18 | 11,225,195 | +2.08(+1.11%) |
Nov 08, 2016 | 186.89 | 188.71 | 186.61 | 188.10 | 7,346,425 | +0.86(+0.46%) |
Nov 07, 2016 | 185.78 | 187.30 | 185.64 | 187.24 | 9,617,844 | +4.06(+2.22%) |
Nov 04, 2016 | 183.54 | 184.40 | 183.09 | 183.18 | 4,501,426 | -0.31(-0.17%) |
Nov 03, 2016 | 184.49 | 184.70 | 183.15 | 183.48 | 4,281,264 | -0.77(-0.42%) |
Nov 02, 2016 | 185.10 | 185.47 | 183.82 | 184.25 | 4,338,717 | -1.16(-0.63%) |
Nov 01, 2016 | 187.07 | 187.12 | 184.16 | 185.41 | 9,248,288 | -1.27(-0.68%) |
Oct 31, 2016 | 187.10 | 187.30 | 186.58 | 186.69 | 4,881,312 | -0.05(-0.03%) |
Oct 28, 2016 | 187.25 | 187.96 | 186.02 | 186.74 | 4,441,918 | -0.55(-0.29%) |
Oct 27, 2016 | 188.54 | 188.56 | 187.22 | 187.29 | 3,299,090 | -0.52(-0.27%) |
Oct 26, 2016 | 187.33 | 188.39 | 187.10 | 187.81 | 2,863,141 | -0.39(-0.21%) |
Oct 25, 2016 | 188.62 | 188.88 | 188.02 | 188.20 | 2,505,909 | -0.60(-0.32%) |
Oct 24, 2016 | 188.91 | 189.17 | 188.45 | 188.80 | 2,607,171 | +0.83(+0.44%) |
Oct 21, 2016 | 187.12 | 188.09 | 186.95 | 187.97 | 2,549,521 | +0.09(+0.05%) |
Oct 20, 2016 | 187.92 | 188.49 | 187.25 | 187.88 | 2,884,036 | -0.32(-0.17%) |
Oct 19, 2016 | 188.01 | 188.57 | 187.68 | 188.21 | 3,111,354 | +0.46(+0.25%) |
Oct 18, 2016 | 188.23 | 188.27 | 187.39 | 187.75 | 1,834,506 | +1.15(+0.62%) |
Oct 17, 2016 | 187.21 | 187.48 | 186.43 | 186.59 | 3,357,072 | -0.62(-0.33%) |
Oct 14, 2016 | 188.17 | 188.63 | 187.18 | 187.21 | 4,250,489 | +0.02(+0.01%) |
Oct 13, 2016 | 186.39 | 187.67 | 185.57 | 187.19 | 5,111,571 | -0.58(-0.31%) |
Oct 12, 2016 | 187.68 | 188.30 | 187.16 | 187.77 | 2,764,461 | +0.23(+0.13%) |
Oct 11, 2016 | 189.47 | 189.54 | 186.78 | 187.54 | 4,561,997 | -2.34(-1.23%) |
Oct 10, 2016 | 188.93 | 190.39 | 189.77 | 189.88 | 3,024,608 | +0.95(+0.50%) |
Oct 07, 2016 | 189.87 | 190.09 | 188.18 | 188.93 | 8,836,425 | -0.74(-0.39%) |
Oct 06, 2016 | 189.22 | 189.81 | 188.67 | 189.67 | 2,789,696 | +0.18(+0.10%) |
Oct 05, 2016 | 189.24 | 189.89 | 189.20 | 189.48 | 3,274,316 | +0.83(+0.44%) |
Oct 04, 2016 | 189.72 | 189.93 | 188.03 | 188.65 | 3,797,820 | -0.83(-0.44%) |