Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 171.59 | 171.74 | 170.59 | 171.28 | 5,359,166 | -0.88(-0.51%) |
Jan 30, 2017 | 172.55 | 172.61 | 171.39 | 172.16 | 5,462,999 | -1.08(-0.62%) |
Jan 27, 2017 | 173.29 | 173.45 | 173.09 | 173.24 | 4,141,930 | -0.08(-0.04%) |
Jan 26, 2017 | 173.22 | 173.53 | 173.06 | 173.32 | 4,625,550 | +0.26(+0.15%) |
Jan 25, 2017 | 172.71 | 173.17 | 172.48 | 173.06 | 5,649,328 | +1.36(+0.79%) |
Jan 24, 2017 | 170.79 | 172.02 | 170.64 | 171.70 | 6,027,773 | +0.91(+0.54%) |
Jan 23, 2017 | 170.85 | 171.07 | 170.14 | 170.78 | 3,759,773 | -0.16(-0.09%) |
Jan 20, 2017 | 170.56 | 171.14 | 170.38 | 170.94 | 8,105,468 | +0.75(+0.44%) |
Jan 19, 2017 | 170.83 | 170.94 | 169.67 | 170.18 | 3,533,338 | -0.58(-0.34%) |
Jan 18, 2017 | 170.87 | 171.00 | 170.20 | 170.76 | 5,372,912 | -0.12(-0.07%) |
Jan 17, 2017 | 171.04 | 171.36 | 170.45 | 170.88 | 3,859,342 | -0.53(-0.31%) |
Jan 13, 2017 | 171.41 | 171.41 | 171.41 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 171.56 | 171.59 | 170.40 | 171.45 | 4,480,337 | -0.50(-0.29%) |
Jan 11, 2017 | 171.35 | 172.16 | 170.93 | 171.95 | 6,037,925 | +0.80(+0.47%) |
Jan 10, 2017 | 171.42 | 172.01 | 170.98 | 171.15 | 3,502,861 | -0.31(-0.18%) |
Jan 09, 2017 | 171.74 | 171.90 | 171.45 | 171.46 | 2,668,324 | -0.65(-0.38%) |
Jan 06, 2017 | 171.43 | 172.38 | 170.95 | 172.11 | 5,010,863 | +0.66(+0.38%) |
Jan 05, 2017 | 171.62 | 171.90 | 170.71 | 171.45 | 4,780,706 | -0.34(-0.20%) |
Jan 04, 2017 | 171.46 | 171.98 | 171.32 | 171.79 | 5,589,664 | +0.63(+0.37%) |
Jan 03, 2017 | 171.59 | 171.75 | 170.35 | 171.17 | 7,730,875 | +0.78(+0.46%) |
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%) |