Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 208.34 | 208.49 | 206.40 | 207.53 | 1,545,695 | -1.24(-0.59%) |
Jan 30, 2017 | 210.41 | 211.62 | 207.98 | 208.77 | 1,861,178 | -0.55(-0.26%) |
Jan 27, 2017 | 210.54 | 213.96 | 206.54 | 209.32 | 3,146,047 | -1.21(-0.58%) |
Jan 26, 2017 | 206.43 | 210.55 | 206.06 | 210.53 | 2,369,667 | +3.28(+1.58%) |
Jan 25, 2017 | 208.96 | 210.00 | 204.78 | 207.25 | 2,821,360 | -1.58(-0.76%) |
Jan 24, 2017 | 206.74 | 209.28 | 205.62 | 208.83 | 3,614,869 | -3.77(-1.78%) |
Jan 23, 2017 | 213.16 | 214.47 | 210.57 | 212.61 | 1,944,345 | -0.21(-0.10%) |
Jan 20, 2017 | 213.00 | 213.10 | 211.47 | 212.81 | 1,434,427 | +0.58(+0.27%) |
Jan 19, 2017 | 211.03 | 212.57 | 210.72 | 212.23 | 1,303,414 | +2.44(+1.16%) |
Jan 18, 2017 | 209.81 | 210.34 | 208.86 | 209.79 | 1,120,647 | -0.04(-0.02%) |
Jan 17, 2017 | 209.29 | 210.01 | 208.13 | 209.83 | 1,733,618 | -0.34(-0.16%) |
Jan 13, 2017 | 210.17 | 210.17 | 210.17 | 0 | +1.58(+0.76%) | |
Jan 12, 2017 | 210.48 | 210.83 | 207.51 | 208.59 | 1,396,764 | -2.07(-0.98%) |
Jan 11, 2017 | 211.63 | 212.21 | 207.84 | 210.67 | 1,954,431 | -0.86(-0.41%) |
Jan 10, 2017 | 213.17 | 213.83 | 211.52 | 211.52 | 1,388,127 | -1.35(-0.64%) |
Jan 09, 2017 | 213.03 | 213.85 | 212.56 | 212.88 | 1,292,312 | -0.03(-0.02%) |
Jan 06, 2017 | 210.96 | 213.51 | 210.96 | 212.91 | 1,509,518 | +1.54(+0.73%) |
Jan 05, 2017 | 210.04 | 213.05 | 209.81 | 211.37 | 1,549,496 | +1.64(+0.78%) |
Jan 04, 2017 | 209.81 | 210.48 | 209.19 | 209.72 | 1,305,104 | +0.56(+0.27%) |
Jan 03, 2017 | 207.42 | 209.82 | 207.06 | 209.16 | 2,019,657 | +2.78(+1.35%) |
Dec 30, 2016 | 206.38 | 206.38 | 206.38 | 0 | -0.54(-0.26%) | |
Dec 29, 2016 | 206.59 | 208.01 | 205.97 | 206.92 | 1,091,048 | +0.83(+0.40%) |
Dec 28, 2016 | 206.79 | 207.25 | 205.21 | 206.08 | 1,220,278 | -1.06(-0.51%) |
Dec 27, 2016 | 207.07 | 207.88 | 206.59 | 207.14 | 955,299 | +1.05(+0.51%) |
Dec 23, 2016 | 206.09 | 206.09 | 206.09 | 0 | -2.65(-1.27%) | |
Dec 22, 2016 | 208.09 | 209.32 | 207.34 | 208.74 | 995,990 | +0.23(+0.11%) |
Dec 21, 2016 | 210.15 | 210.15 | 208.31 | 208.51 | 990,072 | -1.00(-0.48%) |
Dec 20, 2016 | 208.23 | 209.55 | 208.16 | 209.51 | 1,090,193 | +1.28(+0.61%) |
Dec 19, 2016 | 206.05 | 208.46 | 206.05 | 208.23 | 1,266,264 | +1.73(+0.84%) |
Dec 16, 2016 | 207.49 | 208.73 | 205.63 | 206.50 | 2,589,365 | -0.47(-0.23%) |
Dec 15, 2016 | 208.36 | 209.16 | 206.77 | 206.97 | 2,246,680 | -1.36(-0.65%) |
Dec 14, 2016 | 208.34 | 210.42 | 208.15 | 208.33 | 2,233,596 | +0.50(+0.24%) |
Dec 13, 2016 | 210.29 | 210.97 | 206.64 | 207.82 | 3,029,080 | -1.17(-0.56%) |
Dec 12, 2016 | 207.90 | 209.49 | 202.71 | 209.00 | 8,573,613 | -5.30(-2.47%) |
Dec 09, 2016 | 213.53 | 214.87 | 213.09 | 214.30 | 1,872,451 | +0.23(+0.11%) |
Dec 08, 2016 | 219.96 | 219.96 | 213.54 | 214.07 | 3,351,170 | -5.89(-2.68%) |
Dec 07, 2016 | 219.70 | 220.47 | 218.28 | 219.96 | 1,537,309 | +0.31(+0.14%) |
Dec 06, 2016 | 219.50 | 220.30 | 218.00 | 219.64 | 1,382,336 | -0.77(-0.35%) |
Dec 05, 2016 | 222.08 | 222.86 | 219.90 | 220.41 | 1,536,638 | -0.57(-0.26%) |
Dec 02, 2016 | 220.12 | 221.42 | 219.65 | 220.98 | 1,321,245 | +1.01(+0.46%) |
Dec 01, 2016 | 219.06 | 220.08 | 218.25 | 219.97 | 1,059,547 | +0.95(+0.43%) |
Nov 30, 2016 | 220.92 | 221.25 | 219.02 | 219.02 | 1,777,717 | -1.10(-0.50%) |
Nov 29, 2016 | 218.40 | 221.10 | 217.75 | 220.12 | 1,464,739 | +2.04(+0.93%) |
Nov 28, 2016 | 217.92 | 218.33 | 217.20 | 218.08 | 1,631,706 | +0.01(+0.00%) |
Nov 25, 2016 | 217.60 | 218.54 | 217.03 | 218.07 | 797,010 | +1.25(+0.57%) |
Nov 23, 2016 | 216.83 | 216.83 | 216.83 | 0 | -0.21(-0.10%) | |
Nov 22, 2016 | 216.90 | 217.84 | 216.02 | 217.04 | 1,517,731 | +1.02(+0.47%) |
Nov 21, 2016 | 216.54 | 216.77 | 215.38 | 216.02 | 1,177,377 | +0.27(+0.13%) |
Nov 18, 2016 | 215.79 | 216.88 | 214.51 | 215.75 | 1,459,799 | -0.16(-0.07%) |
Nov 17, 2016 | 216.09 | 216.88 | 215.18 | 215.91 | 1,114,807 | -0.06(-0.03%) |
Nov 16, 2016 | 218.03 | 218.28 | 214.41 | 215.97 | 1,785,332 | -2.12(-0.97%) |
Nov 15, 2016 | 220.43 | 221.21 | 214.74 | 218.08 | 2,456,614 | -1.07(-0.49%) |
Nov 14, 2016 | 214.23 | 219.62 | 213.87 | 219.16 | 2,993,225 | +6.62(+3.11%) |
Nov 11, 2016 | 211.54 | 213.00 | 209.17 | 212.54 | 2,442,397 | +1.56(+0.74%) |
Nov 10, 2016 | 211.17 | 211.73 | 207.29 | 210.98 | 3,203,663 | +3.12(+1.50%) |
Nov 09, 2016 | 210.42 | 211.15 | 205.02 | 207.85 | 5,102,248 | +11.70(+5.97%) |
Nov 08, 2016 | 196.00 | 197.57 | 195.67 | 196.15 | 1,534,365 | -0.07(-0.03%) |
Nov 07, 2016 | 196.68 | 196.75 | 194.78 | 196.22 | 1,677,876 | +2.45(+1.27%) |
Nov 04, 2016 | 195.87 | 196.57 | 193.71 | 193.77 | 1,843,969 | -1.98(-1.01%) |
Nov 03, 2016 | 198.91 | 199.60 | 194.45 | 195.75 | 2,066,719 | -5.26(-2.62%) |
Nov 02, 2016 | 200.88 | 203.09 | 200.26 | 201.01 | 1,163,489 | +0.11(+0.05%) |