Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 169.85 | 169.85 | 169.85 | 0 | -0.10(-0.06%) | |
Dec 29, 2016 | 169.75 | 170.90 | 167.90 | 169.95 | 109,152 | +0.65(+0.38%) |
Dec 28, 2016 | 171.50 | 172.50 | 168.65 | 169.30 | 100,697 | -2.30(-1.34%) |
Dec 27, 2016 | 169.15 | 172.50 | 169.00 | 171.60 | 75,859 | +2.00(+1.18%) |
Dec 23, 2016 | 169.60 | 169.60 | 169.60 | 0 | +2.95(+1.77%) | |
Dec 22, 2016 | 167.10 | 167.75 | 164.35 | 166.65 | 123,160 | -0.70(-0.42%) |
Dec 21, 2016 | 168.65 | 170.85 | 167.00 | 167.35 | 98,975 | -1.75(-1.03%) |
Dec 20, 2016 | 171.95 | 172.30 | 168.20 | 169.10 | 144,184 | -3.10(-1.80%) |
Dec 19, 2016 | 170.95 | 173.85 | 170.75 | 172.20 | 168,334 | +1.95(+1.15%) |
Dec 16, 2016 | 169.05 | 170.70 | 164.65 | 170.25 | 250,000 | +1.05(+0.62%) |
Dec 15, 2016 | 169.05 | 169.93 | 167.40 | 169.20 | 152,899 | -0.15(-0.09%) |
Dec 14, 2016 | 171.45 | 173.15 | 168.43 | 169.35 | 144,012 | -2.45(-1.43%) |
Dec 13, 2016 | 171.95 | 172.40 | 169.00 | 171.80 | 171,306 | -0.35(-0.20%) |
Dec 12, 2016 | 173.50 | 173.50 | 167.86 | 172.15 | 159,075 | -1.40(-0.81%) |
Dec 09, 2016 | 174.60 | 176.50 | 172.10 | 173.55 | 182,018 | -1.40(-0.80%) |
Dec 08, 2016 | 175.40 | 176.05 | 171.55 | 174.95 | 146,652 | -0.80(-0.46%) |
Dec 07, 2016 | 174.15 | 176.35 | 172.90 | 175.75 | 130,128 | +1.35(+0.77%) |
Dec 06, 2016 | 174.55 | 175.30 | 171.70 | 174.40 | 116,459 | -0.60(-0.34%) |
Dec 05, 2016 | 173.25 | 176.67 | 173.25 | 175.00 | 122,086 | +2.00(+1.16%) |
Dec 02, 2016 | 170.55 | 174.90 | 170.55 | 173.00 | 113,916 | +2.30(+1.35%) |
Dec 01, 2016 | 172.70 | 174.65 | 170.01 | 170.70 | 159,873 | -2.40(-1.39%) |
Nov 30, 2016 | 178.10 | 179.30 | 172.95 | 173.10 | 178,904 | -4.90(-2.75%) |
Nov 29, 2016 | 177.55 | 180.45 | 176.45 | 178.00 | 217,542 | +0.30(+0.17%) |
Nov 28, 2016 | 175.55 | 178.00 | 174.48 | 177.70 | 107,912 | +2.80(+1.60%) |
Nov 25, 2016 | 174.70 | 176.40 | 174.30 | 174.90 | 44,015 | +0.85(+0.49%) |
Nov 23, 2016 | 174.05 | 174.05 | 174.05 | 0 | +1.75(+1.02%) | |
Nov 22, 2016 | 169.30 | 172.45 | 168.80 | 172.30 | 106,187 | +2.95(+1.74%) |
Nov 21, 2016 | 165.85 | 170.60 | 165.85 | 169.35 | 107,119 | +3.55(+2.14%) |
Nov 18, 2016 | 164.85 | 166.85 | 164.74 | 165.80 | 106,759 | +0.60(+0.36%) |
Nov 17, 2016 | 166.95 | 168.40 | 162.80 | 165.20 | 206,615 | -2.15(-1.28%) |
Nov 16, 2016 | 171.15 | 172.10 | 167.10 | 167.35 | 160,039 | -4.40(-2.56%) |
Nov 15, 2016 | 175.50 | 176.64 | 170.40 | 171.75 | 257,497 | -3.55(-2.03%) |
Nov 14, 2016 | 174.50 | 176.50 | 172.85 | 175.30 | 275,238 | +1.85(+1.07%) |
Nov 11, 2016 | 168.05 | 175.95 | 167.00 | 173.45 | 295,740 | +5.10(+3.03%) |
Nov 10, 2016 | 164.05 | 168.50 | 162.82 | 168.35 | 235,164 | +4.20(+2.56%) |
Nov 09, 2016 | 157.75 | 165.65 | 157.05 | 164.15 | 222,873 | +1.50(+0.92%) |
Nov 08, 2016 | 160.10 | 163.80 | 158.71 | 162.65 | 184,886 | +2.60(+1.62%) |
Nov 07, 2016 | 159.10 | 160.35 | 157.60 | 160.05 | 157,993 | +3.25(+2.07%) |
Nov 04, 2016 | 156.65 | 158.30 | 155.45 | 156.80 | 173,616 | +1.20(+0.77%) |
Nov 03, 2016 | 155.60 | 156.80 | 154.70 | 155.60 | 202,219 | +0.05(+0.03%) |
Nov 02, 2016 | 155.65 | 158.50 | 155.25 | 155.55 | 161,218 | -0.05(-0.03%) |
Nov 01, 2016 | 155.20 | 156.25 | 154.75 | 155.60 | 178,058 | +0.35(+0.23%) |
Oct 31, 2016 | 157.45 | 159.00 | 154.80 | 155.25 | 142,230 | -2.35(-1.49%) |
Oct 28, 2016 | 155.90 | 159.55 | 155.85 | 157.60 | 169,035 | +1.60(+1.03%) |
Oct 27, 2016 | 159.90 | 160.95 | 155.00 | 156.00 | 201,596 | -3.40(-2.13%) |
Oct 26, 2016 | 163.60 | 164.24 | 158.20 | 159.40 | 198,324 | -3.80(-2.33%) |
Oct 25, 2016 | 166.50 | 166.80 | 162.50 | 163.20 | 232,040 | -2.00(-1.21%) |
Oct 24, 2016 | 165.00 | 167.15 | 163.00 | 165.20 | 380,286 | +2.20(+1.35%) |
Oct 21, 2016 | 149.10 | 165.40 | 146.00 | 163.00 | 944,630 | +6.75(+4.32%) |
Oct 20, 2016 | 160.70 | 161.30 | 154.35 | 156.25 | 385,283 | -4.40(-2.74%) |
Oct 19, 2016 | 158.00 | 161.00 | 156.00 | 160.65 | 246,240 | +2.55(+1.61%) |
Oct 18, 2016 | 157.00 | 159.78 | 156.70 | 158.10 | 220,892 | +3.00(+1.93%) |
Oct 17, 2016 | 156.55 | 156.62 | 153.20 | 155.10 | 233,859 | -0.31(-0.20%) |
Oct 14, 2016 | 157.99 | 159.64 | 152.00 | 155.41 | 465,612 | -7.77(-4.76%) |
Oct 13, 2016 | 161.46 | 164.60 | 160.10 | 163.18 | 194,836 | +0.38(+0.23%) |
Oct 12, 2016 | 158.85 | 164.70 | 158.40 | 162.80 | 205,929 | +4.58(+2.89%) |
Oct 11, 2016 | 157.47 | 159.59 | 157.13 | 158.22 | 135,774 | +1.32(+0.84%) |
Oct 10, 2016 | 156.71 | 157.43 | 155.09 | 156.90 | 145,410 | -0.54(-0.34%) |
Oct 07, 2016 | 155.09 | 157.63 | 155.09 | 157.44 | 129,623 | +1.97(+1.27%) |
Oct 06, 2016 | 153.90 | 156.39 | 152.04 | 155.47 | 111,584 | +0.44(+0.28%) |
Oct 05, 2016 | 154.18 | 156.91 | 153.09 | 155.03 | 147,266 | +1.73(+1.13%) |
Oct 04, 2016 | 154.56 | 156.27 | 151.95 | 153.30 | 171,006 | -1.36(-0.88%) |