Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 170.38 | 170.38 | 170.38 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.79 | 171.25 | 170.48 | 170.79 | 3,499,279 | -0.08(-0.05%) |
Dec 28, 2016 | 172.12 | 172.15 | 170.80 | 170.87 | 4,425,465 | -0.97(-0.57%) |
Dec 27, 2016 | 171.80 | 172.13 | 171.78 | 171.85 | 2,713,345 | +0.14(+0.08%) |
Dec 23, 2016 | 171.71 | 171.71 | 171.71 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.75 | 171.81 | 171.30 | 171.64 | 2,608,773 | -0.16(-0.10%) |
Dec 21, 2016 | 172.04 | 172.19 | 171.79 | 171.80 | 2,923,597 | -0.22(-0.13%) |
Dec 20, 2016 | 171.80 | 172.19 | 171.72 | 172.03 | 3,548,444 | +0.71(+0.41%) |
Dec 19, 2016 | 171.06 | 171.58 | 170.98 | 171.32 | 3,163,939 | +0.35(+0.21%) |
Dec 16, 2016 | 171.41 | 171.64 | 170.75 | 170.97 | 5,179,097 | -0.03(-0.02%) |
Dec 15, 2016 | 170.90 | 171.88 | 170.72 | 171.00 | 7,005,036 | +0.45(+0.26%) |
Dec 14, 2016 | 171.27 | 172.01 | 170.10 | 170.55 | 8,660,582 | -0.94(-0.55%) |
Dec 13, 2016 | 171.26 | 171.91 | 170.98 | 171.49 | 6,221,641 | +0.99(+0.58%) |
Dec 12, 2016 | 170.29 | 170.77 | 170.16 | 170.50 | 4,403,658 | +0.34(+0.20%) |
Dec 09, 2016 | 169.09 | 170.19 | 169.03 | 170.16 | 5,102,732 | +1.21(+0.72%) |
Dec 08, 2016 | 168.56 | 169.40 | 168.20 | 168.95 | 8,167,561 | +0.69(+0.41%) |
Dec 07, 2016 | 165.67 | 168.44 | 165.63 | 168.26 | 8,396,132 | +2.57(+1.55%) |
Dec 06, 2016 | 165.41 | 165.76 | 165.16 | 165.69 | 3,099,718 | +0.23(+0.14%) |
Dec 05, 2016 | 165.68 | 165.94 | 165.17 | 165.46 | 3,397,353 | +0.41(+0.25%) |
Dec 02, 2016 | 165.19 | 165.25 | 164.78 | 165.04 | 3,222,222 | -0.14(-0.08%) |
Dec 01, 2016 | 165.13 | 165.41 | 164.90 | 165.18 | 9,668,572 | +0.43(+0.26%) |
Nov 30, 2016 | 165.24 | 165.48 | 164.70 | 164.75 | 5,544,428 | +0.18(+0.11%) |
Nov 29, 2016 | 164.26 | 164.77 | 164.13 | 164.57 | 2,630,115 | +0.35(+0.21%) |
Nov 28, 2016 | 164.35 | 164.59 | 163.99 | 164.22 | 3,666,598 | -0.45(-0.27%) |
Nov 25, 2016 | 164.48 | 164.70 | 164.39 | 164.66 | 1,797,364 | +0.61(+0.37%) |
Nov 23, 2016 | 164.05 | 164.05 | 164.05 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.48 | 163.76 | 163.04 | 163.56 | 3,200,974 | +0.59(+0.36%) |
Nov 21, 2016 | 162.58 | 163.04 | 162.34 | 162.98 | 3,479,596 | +0.76(+0.47%) |
Nov 18, 2016 | 162.60 | 162.65 | 162.10 | 162.22 | 5,064,314 | -0.26(-0.16%) |
Nov 17, 2016 | 162.30 | 162.51 | 162.00 | 162.48 | 4,904,863 | +0.28(+0.17%) |
Nov 16, 2016 | 162.05 | 162.38 | 161.82 | 162.21 | 4,028,066 | -0.31(-0.19%) |
Nov 15, 2016 | 162.02 | 162.53 | 161.49 | 162.52 | 4,367,663 | +0.49(+0.30%) |
Nov 14, 2016 | 162.32 | 162.56 | 161.54 | 162.03 | 5,587,301 | +0.26(+0.16%) |
Nov 11, 2016 | 161.32 | 161.91 | 160.86 | 161.77 | 5,829,601 | +0.29(+0.18%) |
Nov 10, 2016 | 160.36 | 162.07 | 159.95 | 161.48 | 10,181,352 | +1.86(+1.17%) |
Nov 09, 2016 | 156.16 | 160.12 | 156.00 | 159.62 | 9,730,166 | +2.21(+1.41%) |
Nov 08, 2016 | 156.39 | 157.97 | 156.24 | 157.40 | 3,999,185 | +0.88(+0.56%) |
Nov 07, 2016 | 155.51 | 156.60 | 155.40 | 156.53 | 3,955,909 | +3.13(+2.04%) |
Nov 04, 2016 | 153.74 | 154.22 | 153.34 | 153.39 | 5,053,360 | -0.34(-0.22%) |
Nov 03, 2016 | 154.24 | 154.41 | 153.51 | 153.74 | 2,291,499 | -0.21(-0.13%) |
Nov 02, 2016 | 154.21 | 154.68 | 153.69 | 153.94 | 4,129,595 | -0.66(-0.43%) |
Nov 01, 2016 | 155.81 | 155.81 | 153.76 | 154.60 | 4,220,015 | -0.90(-0.58%) |
Oct 31, 2016 | 155.86 | 155.96 | 155.40 | 155.51 | 1,648,665 | -0.16(-0.10%) |
Oct 28, 2016 | 156.06 | 156.49 | 155.08 | 155.67 | 4,341,607 | -0.15(-0.09%) |
Oct 27, 2016 | 156.48 | 156.52 | 155.56 | 155.81 | 2,352,803 | -0.21(-0.13%) |
Oct 26, 2016 | 155.02 | 156.32 | 154.80 | 156.02 | 6,261,922 | +0.25(+0.16%) |
Oct 25, 2016 | 156.06 | 156.36 | 155.57 | 155.77 | 3,904,098 | -0.41(-0.26%) |
Oct 24, 2016 | 156.53 | 156.65 | 155.92 | 156.18 | 2,218,484 | +0.63(+0.41%) |
Oct 21, 2016 | 155.02 | 155.75 | 154.72 | 155.55 | 6,533,036 | -0.12(-0.08%) |
Oct 20, 2016 | 155.82 | 156.45 | 155.39 | 155.67 | 2,751,811 | -0.39(-0.25%) |
Oct 19, 2016 | 155.93 | 156.41 | 155.69 | 156.06 | 1,753,146 | +0.54(+0.35%) |
Oct 18, 2016 | 156.01 | 156.15 | 155.31 | 155.52 | 2,006,707 | +0.56(+0.36%) |
Oct 17, 2016 | 155.35 | 155.64 | 154.73 | 154.97 | 2,100,118 | -0.49(-0.31%) |
Oct 14, 2016 | 156.06 | 156.46 | 155.39 | 155.45 | 3,146,552 | +0.39(+0.25%) |
Oct 13, 2016 | 154.46 | 155.39 | 153.86 | 155.07 | 4,034,846 | -0.45(-0.29%) |
Oct 12, 2016 | 155.21 | 155.89 | 154.91 | 155.52 | 2,235,703 | +0.15(+0.09%) |
Oct 11, 2016 | 156.80 | 156.83 | 154.73 | 155.38 | 4,606,233 | -1.65(-1.05%) |
Oct 10, 2016 | 156.25 | 157.65 | 156.96 | 157.02 | 2,191,313 | +0.77(+0.49%) |
Oct 07, 2016 | 156.75 | 156.91 | 155.48 | 156.25 | 2,947,829 | -0.26(-0.16%) |
Oct 06, 2016 | 156.35 | 156.70 | 155.61 | 156.51 | 2,759,620 | -0.12(-0.08%) |
Oct 05, 2016 | 156.20 | 156.94 | 156.16 | 156.63 | 2,119,616 | +1.01(+0.65%) |
Oct 04, 2016 | 156.59 | 156.86 | 155.15 | 155.62 | 3,277,774 | -0.72(-0.46%) |