Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 202.21 | 203.83 | 200.54 | 203.27 | 1,685,777 | -0.36(-0.17%) |
Jan 30, 2017 | 204.17 | 205.72 | 202.17 | 203.62 | 1,432,032 | -0.31(-0.15%) |
Jan 27, 2017 | 201.45 | 208.15 | 201.45 | 203.93 | 2,195,965 | +2.55(+1.26%) |
Jan 26, 2017 | 203.38 | 204.83 | 198.65 | 201.38 | 2,816,499 | -3.44(-1.68%) |
Jan 25, 2017 | 206.91 | 206.96 | 204.09 | 204.83 | 1,209,289 | -1.55(-0.75%) |
Jan 24, 2017 | 203.55 | 206.70 | 201.85 | 206.38 | 1,165,604 | +0.80(+0.39%) |
Jan 23, 2017 | 206.74 | 207.05 | 204.20 | 205.58 | 878,178 | -0.37(-0.18%) |
Jan 20, 2017 | 206.84 | 206.89 | 204.76 | 205.96 | 974,313 | -0.25(-0.12%) |
Jan 19, 2017 | 205.20 | 207.44 | 204.17 | 206.20 | 1,090,121 | +1.91(+0.93%) |
Jan 18, 2017 | 202.72 | 205.04 | 202.31 | 204.29 | 973,248 | +1.56(+0.77%) |
Jan 17, 2017 | 204.77 | 204.77 | 201.80 | 202.73 | 1,103,812 | -1.50(-0.73%) |
Jan 13, 2017 | 204.23 | 204.23 | 204.23 | 0 | +0.91(+0.45%) | |
Jan 12, 2017 | 205.31 | 205.67 | 202.19 | 203.33 | 1,306,312 | -2.13(-1.04%) |
Jan 11, 2017 | 207.45 | 208.38 | 204.21 | 205.46 | 1,287,392 | -1.38(-0.67%) |
Jan 10, 2017 | 208.93 | 209.22 | 206.48 | 206.84 | 1,534,013 | -2.40(-1.15%) |
Jan 09, 2017 | 210.15 | 211.11 | 209.13 | 209.24 | 793,016 | -0.82(-0.39%) |
Jan 06, 2017 | 209.32 | 210.74 | 209.20 | 210.05 | 697,800 | +0.66(+0.31%) |
Jan 05, 2017 | 208.71 | 210.67 | 207.94 | 209.40 | 1,004,365 | +0.66(+0.31%) |
Jan 04, 2017 | 208.73 | 210.28 | 208.37 | 208.74 | 748,447 | +0.32(+0.15%) |
Jan 03, 2017 | 207.72 | 208.73 | 206.87 | 208.42 | 1,328,764 | +2.05(+0.99%) |
Dec 30, 2016 | 206.37 | 206.37 | 206.37 | 0 | -0.04(-0.02%) | |
Dec 29, 2016 | 206.06 | 207.47 | 205.95 | 206.42 | 606,939 | +0.60(+0.29%) |
Dec 28, 2016 | 206.96 | 207.35 | 205.47 | 205.81 | 563,591 | -1.14(-0.55%) |
Dec 27, 2016 | 207.60 | 207.94 | 206.15 | 206.96 | 540,322 | +0.22(+0.11%) |
Dec 23, 2016 | 206.74 | 206.74 | 206.74 | 0 | -0.65(-0.31%) | |
Dec 22, 2016 | 207.29 | 208.06 | 206.31 | 207.38 | 1,005,026 | +0.51(+0.24%) |
Dec 21, 2016 | 209.01 | 209.12 | 206.82 | 206.88 | 1,035,922 | -1.77(-0.85%) |
Dec 20, 2016 | 207.60 | 208.82 | 207.23 | 208.64 | 958,921 | +1.42(+0.69%) |
Dec 19, 2016 | 206.49 | 207.70 | 204.65 | 207.22 | 1,251,223 | +1.63(+0.79%) |
Dec 16, 2016 | 205.92 | 207.69 | 205.00 | 205.59 | 1,806,557 | -0.26(-0.12%) |
Dec 15, 2016 | 206.76 | 208.34 | 205.72 | 205.85 | 1,175,873 | -0.10(-0.05%) |
Dec 14, 2016 | 205.87 | 209.25 | 205.53 | 205.95 | 1,554,980 | +0.48(+0.23%) |
Dec 13, 2016 | 205.86 | 207.84 | 204.50 | 205.47 | 1,657,098 | -0.45(-0.22%) |
Dec 12, 2016 | 207.31 | 207.31 | 195.85 | 205.92 | 3,292,858 | -5.64(-2.67%) |
Dec 09, 2016 | 210.40 | 212.91 | 210.09 | 211.56 | 1,894,399 | +0.63(+0.30%) |
Dec 08, 2016 | 219.29 | 219.38 | 210.07 | 210.93 | 3,209,439 | -8.36(-3.81%) |
Dec 07, 2016 | 219.50 | 219.87 | 217.87 | 219.29 | 1,520,388 | -0.62(-0.28%) |
Dec 06, 2016 | 218.94 | 220.17 | 217.52 | 219.91 | 1,485,843 | +0.31(+0.14%) |
Dec 05, 2016 | 223.50 | 223.62 | 219.27 | 219.60 | 1,376,012 | -3.00(-1.35%) |
Dec 02, 2016 | 221.49 | 222.63 | 220.50 | 222.60 | 680,572 | +1.60(+0.72%) |
Dec 01, 2016 | 220.81 | 222.02 | 219.89 | 221.00 | 956,083 | +0.28(+0.13%) |
Nov 30, 2016 | 222.95 | 223.38 | 220.72 | 220.72 | 1,444,593 | -1.90(-0.85%) |
Nov 29, 2016 | 219.96 | 224.39 | 219.76 | 222.62 | 1,176,002 | +2.51(+1.14%) |
Nov 28, 2016 | 218.26 | 221.78 | 216.94 | 220.11 | 1,005,784 | +0.34(+0.15%) |
Nov 25, 2016 | 219.12 | 220.22 | 218.85 | 219.77 | 592,930 | +0.88(+0.40%) |
Nov 23, 2016 | 218.90 | 218.90 | 218.90 | 0 | -0.43(-0.19%) | |
Nov 22, 2016 | 218.70 | 219.76 | 218.49 | 219.32 | 1,155,637 | +1.57(+0.72%) |
Nov 21, 2016 | 217.64 | 218.41 | 216.67 | 217.75 | 1,106,393 | +0.73(+0.34%) |
Nov 18, 2016 | 216.17 | 217.51 | 215.73 | 217.01 | 1,099,109 | +0.71(+0.33%) |
Nov 17, 2016 | 217.31 | 217.87 | 215.58 | 216.31 | 954,512 | -0.65(-0.30%) |
Nov 16, 2016 | 219.03 | 219.70 | 216.12 | 216.95 | 1,431,537 | -1.82(-0.83%) |
Nov 15, 2016 | 222.17 | 222.69 | 217.59 | 218.77 | 2,080,062 | -3.25(-1.46%) |
Nov 14, 2016 | 219.76 | 223.76 | 219.41 | 222.02 | 1,976,386 | +3.20(+1.46%) |
Nov 11, 2016 | 216.96 | 219.26 | 215.46 | 218.82 | 1,517,197 | +2.06(+0.95%) |
Nov 10, 2016 | 220.23 | 220.91 | 214.55 | 216.76 | 2,477,618 | +2.54(+1.18%) |
Nov 09, 2016 | 216.41 | 221.01 | 216.41 | 214.22 | 3,213,553 | +10.99(+5.41%) |
Nov 08, 2016 | 203.50 | 204.34 | 202.53 | 203.23 | 1,116,873 | -0.17(-0.08%) |
Nov 07, 2016 | 201.45 | 203.50 | 201.12 | 203.40 | 1,236,458 | +4.27(+2.14%) |
Nov 04, 2016 | 199.53 | 200.82 | 198.85 | 199.13 | 1,330,207 | -0.27(-0.14%) |
Nov 03, 2016 | 202.46 | 202.86 | 198.68 | 199.40 | 1,935,261 | -2.77(-1.37%) |
Nov 02, 2016 | 201.70 | 203.97 | 201.11 | 202.17 | 1,089,032 | +0.22(+0.11%) |