Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 170.65 | 170.79 | 169.65 | 170.34 | 5,388,932 | -0.88(-0.51%) |
Jan 30, 2017 | 171.60 | 171.66 | 170.44 | 171.21 | 5,493,342 | -1.07(-0.62%) |
Jan 27, 2017 | 172.34 | 172.49 | 172.13 | 172.28 | 4,164,936 | -0.08(-0.04%) |
Jan 26, 2017 | 172.26 | 172.58 | 172.10 | 172.36 | 4,651,242 | +0.26(+0.15%) |
Jan 25, 2017 | 171.75 | 172.22 | 171.53 | 172.10 | 5,680,706 | +1.36(+0.79%) |
Jan 24, 2017 | 169.85 | 171.07 | 169.70 | 170.75 | 6,061,253 | +0.91(+0.54%) |
Jan 23, 2017 | 169.91 | 170.12 | 169.20 | 169.84 | 3,780,656 | -0.16(-0.09%) |
Jan 20, 2017 | 169.62 | 170.20 | 169.43 | 169.99 | 8,150,488 | +0.75(+0.44%) |
Jan 19, 2017 | 169.89 | 170.00 | 168.74 | 169.24 | 3,552,962 | -0.58(-0.34%) |
Jan 18, 2017 | 169.93 | 170.06 | 169.26 | 169.82 | 5,402,752 | -0.12(-0.07%) |
Jan 17, 2017 | 170.09 | 170.42 | 169.51 | 169.94 | 3,880,776 | -0.52(-0.31%) |
Jan 13, 2017 | 170.46 | 170.46 | 170.46 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 170.62 | 170.64 | 169.46 | 170.50 | 4,505,220 | -0.50(-0.29%) |
Jan 11, 2017 | 170.40 | 171.21 | 169.99 | 171.00 | 6,071,459 | +0.80(+0.47%) |
Jan 10, 2017 | 170.48 | 171.06 | 170.04 | 170.20 | 3,522,315 | -0.31(-0.18%) |
Jan 09, 2017 | 170.79 | 170.95 | 170.50 | 170.51 | 2,683,144 | -0.64(-0.38%) |
Jan 06, 2017 | 170.49 | 171.43 | 170.01 | 171.16 | 5,038,692 | +0.65(+0.38%) |
Jan 05, 2017 | 170.68 | 170.94 | 169.77 | 170.50 | 4,807,257 | -0.34(-0.20%) |
Jan 04, 2017 | 170.51 | 171.03 | 170.38 | 170.85 | 5,620,708 | +0.63(+0.37%) |
Jan 03, 2017 | 170.64 | 170.80 | 169.41 | 170.22 | 7,773,811 | +0.78(+0.46%) |
Dec 30, 2016 | 169.44 | 169.44 | 169.44 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 169.85 | 170.31 | 169.54 | 169.85 | 3,518,713 | -0.08(-0.05%) |
Dec 28, 2016 | 171.16 | 171.20 | 169.86 | 169.93 | 4,450,043 | -0.97(-0.57%) |
Dec 27, 2016 | 170.85 | 171.18 | 170.83 | 170.90 | 2,728,415 | +0.14(+0.08%) |
Dec 23, 2016 | 170.76 | 170.76 | 170.76 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 170.80 | 170.86 | 170.36 | 170.69 | 2,623,262 | -0.16(-0.10%) |
Dec 21, 2016 | 171.09 | 171.24 | 170.84 | 170.85 | 2,939,834 | -0.22(-0.13%) |
Dec 20, 2016 | 170.85 | 171.24 | 170.77 | 171.08 | 3,568,151 | +0.70(+0.41%) |
Dec 19, 2016 | 170.12 | 170.63 | 170.04 | 170.38 | 3,181,511 | +0.35(+0.21%) |
Dec 16, 2016 | 170.46 | 170.69 | 169.81 | 170.02 | 5,207,861 | -0.03(-0.02%) |
Dec 15, 2016 | 169.95 | 170.93 | 169.78 | 170.06 | 7,043,927 | +0.45(+0.26%) |
Dec 14, 2016 | 170.32 | 171.06 | 169.16 | 169.61 | 8,708,665 | -0.93(-0.55%) |
Dec 13, 2016 | 170.31 | 170.96 | 170.04 | 170.54 | 6,256,183 | +0.98(+0.58%) |
Dec 12, 2016 | 169.35 | 169.82 | 169.22 | 169.56 | 4,428,106 | +0.33(+0.20%) |
Dec 09, 2016 | 168.16 | 169.25 | 168.09 | 169.22 | 5,131,062 | +1.21(+0.72%) |
Dec 08, 2016 | 167.63 | 168.46 | 167.27 | 168.02 | 8,212,907 | +0.69(+0.41%) |
Dec 07, 2016 | 164.76 | 167.51 | 164.71 | 167.33 | 8,442,746 | +2.56(+1.55%) |
Dec 06, 2016 | 164.49 | 164.84 | 164.24 | 164.77 | 3,116,927 | +0.23(+0.14%) |
Dec 05, 2016 | 164.76 | 165.02 | 164.26 | 164.54 | 3,416,215 | +0.41(+0.25%) |
Dec 02, 2016 | 164.28 | 164.34 | 163.87 | 164.13 | 3,240,111 | -0.14(-0.08%) |
Dec 01, 2016 | 164.22 | 164.49 | 163.99 | 164.27 | 9,722,252 | +0.43(+0.26%) |
Nov 30, 2016 | 164.33 | 164.57 | 163.79 | 163.84 | 5,575,211 | +0.18(+0.11%) |
Nov 29, 2016 | 163.35 | 163.86 | 163.22 | 163.66 | 2,644,717 | +0.35(+0.21%) |
Nov 28, 2016 | 163.44 | 163.68 | 163.09 | 163.31 | 3,686,955 | -0.44(-0.27%) |
Nov 25, 2016 | 163.57 | 163.79 | 163.48 | 163.75 | 1,807,343 | +0.61(+0.37%) |
Nov 23, 2016 | 163.15 | 163.15 | 163.15 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 162.57 | 162.86 | 162.14 | 162.66 | 3,218,746 | +0.58(+0.36%) |
Nov 21, 2016 | 161.68 | 162.14 | 161.44 | 162.08 | 3,498,915 | +0.75(+0.47%) |
Nov 18, 2016 | 161.70 | 161.75 | 161.20 | 161.32 | 5,092,430 | -0.26(-0.16%) |
Nov 17, 2016 | 161.41 | 161.61 | 161.11 | 161.59 | 4,932,094 | +0.27(+0.17%) |
Nov 16, 2016 | 161.15 | 161.49 | 160.93 | 161.31 | 4,050,429 | -0.31(-0.19%) |
Nov 15, 2016 | 161.13 | 161.63 | 160.60 | 161.62 | 4,391,911 | +0.49(+0.30%) |
Nov 14, 2016 | 161.43 | 161.66 | 160.65 | 161.13 | 5,618,320 | +0.26(+0.16%) |
Nov 11, 2016 | 160.44 | 161.01 | 159.97 | 160.88 | 5,861,965 | +0.29(+0.18%) |
Nov 10, 2016 | 159.48 | 161.18 | 159.07 | 160.59 | 10,237,875 | +1.85(+1.17%) |
Nov 09, 2016 | 155.30 | 159.24 | 155.14 | 158.74 | 9,784,184 | +2.20(+1.41%) |
Nov 08, 2016 | 155.53 | 157.10 | 155.37 | 156.53 | 4,021,387 | +0.87(+0.56%) |
Nov 07, 2016 | 154.65 | 155.74 | 154.54 | 155.66 | 3,977,871 | +3.12(+2.04%) |
Nov 04, 2016 | 152.89 | 153.37 | 152.49 | 152.55 | 5,081,415 | -0.34(-0.22%) |
Nov 03, 2016 | 153.39 | 153.56 | 152.66 | 152.89 | 2,304,221 | -0.20(-0.13%) |
Nov 02, 2016 | 153.36 | 153.83 | 152.84 | 153.09 | 4,152,521 | -0.66(-0.43%) |