Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 208.35 | 208.50 | 206.41 | 207.54 | 1,545,626 | -1.24(-0.59%) |
Jan 30, 2017 | 210.42 | 211.62 | 207.99 | 208.78 | 1,861,094 | -0.55(-0.26%) |
Jan 27, 2017 | 210.55 | 213.97 | 206.55 | 209.33 | 3,145,906 | -1.21(-0.58%) |
Jan 26, 2017 | 206.44 | 210.56 | 206.07 | 210.54 | 2,369,561 | +3.28(+1.58%) |
Jan 25, 2017 | 208.97 | 210.01 | 204.79 | 207.26 | 2,821,233 | -1.58(-0.76%) |
Jan 24, 2017 | 206.75 | 209.29 | 205.63 | 208.84 | 3,614,707 | -3.77(-1.78%) |
Jan 23, 2017 | 213.17 | 214.48 | 210.58 | 212.62 | 1,944,258 | -0.21(-0.10%) |
Jan 20, 2017 | 213.01 | 213.11 | 211.48 | 212.82 | 1,434,363 | +0.58(+0.27%) |
Jan 19, 2017 | 211.04 | 212.58 | 210.72 | 212.24 | 1,303,355 | +2.44(+1.16%) |
Jan 18, 2017 | 209.82 | 210.34 | 208.87 | 209.80 | 1,120,597 | -0.04(-0.02%) |
Jan 17, 2017 | 209.30 | 210.02 | 208.14 | 209.84 | 1,733,541 | -0.34(-0.16%) |
Jan 13, 2017 | 210.18 | 210.18 | 210.18 | 0 | +1.58(+0.76%) | |
Jan 12, 2017 | 210.49 | 210.84 | 207.52 | 208.60 | 1,396,701 | -2.07(-0.98%) |
Jan 11, 2017 | 211.64 | 212.22 | 207.85 | 210.68 | 1,954,343 | -0.86(-0.41%) |
Jan 10, 2017 | 213.18 | 213.84 | 211.53 | 211.53 | 1,388,064 | -1.35(-0.64%) |
Jan 09, 2017 | 213.04 | 213.86 | 212.57 | 212.89 | 1,292,254 | -0.03(-0.02%) |
Jan 06, 2017 | 210.96 | 213.52 | 210.96 | 212.92 | 1,509,450 | +1.54(+0.73%) |
Jan 05, 2017 | 210.05 | 213.06 | 209.82 | 211.38 | 1,549,427 | +1.64(+0.78%) |
Jan 04, 2017 | 209.82 | 210.49 | 209.20 | 209.73 | 1,305,046 | +0.56(+0.27%) |
Jan 03, 2017 | 207.43 | 209.83 | 207.07 | 209.17 | 2,019,566 | +2.78(+1.35%) |
Dec 30, 2016 | 206.39 | 206.39 | 206.39 | 0 | -0.54(-0.26%) | |
Dec 29, 2016 | 206.60 | 208.02 | 205.99 | 206.93 | 1,090,999 | +0.83(+0.40%) |
Dec 28, 2016 | 206.80 | 207.26 | 205.22 | 206.09 | 1,220,223 | -1.06(-0.51%) |
Dec 27, 2016 | 207.08 | 207.88 | 206.60 | 207.15 | 955,256 | +1.05(+0.51%) |
Dec 23, 2016 | 206.10 | 206.10 | 206.10 | 0 | -2.65(-1.27%) | |
Dec 22, 2016 | 208.10 | 209.33 | 207.35 | 208.75 | 995,946 | +0.23(+0.11%) |
Dec 21, 2016 | 210.16 | 210.16 | 208.32 | 208.52 | 990,028 | -1.00(-0.48%) |
Dec 20, 2016 | 208.24 | 209.56 | 208.17 | 209.52 | 1,090,144 | +1.28(+0.61%) |
Dec 19, 2016 | 206.06 | 208.47 | 206.06 | 208.24 | 1,266,207 | +1.73(+0.84%) |
Dec 16, 2016 | 207.50 | 208.74 | 205.64 | 206.50 | 2,589,249 | -0.47(-0.23%) |
Dec 15, 2016 | 208.37 | 209.17 | 206.78 | 206.98 | 2,246,579 | -1.36(-0.65%) |
Dec 14, 2016 | 208.35 | 210.43 | 208.16 | 208.34 | 2,233,496 | +0.50(+0.24%) |
Dec 13, 2016 | 210.29 | 210.98 | 206.65 | 207.83 | 3,028,944 | -1.17(-0.56%) |
Dec 12, 2016 | 207.91 | 209.49 | 202.72 | 209.01 | 8,573,229 | -5.30(-2.47%) |
Dec 09, 2016 | 213.54 | 214.88 | 213.09 | 214.31 | 1,872,368 | +0.23(+0.11%) |
Dec 08, 2016 | 219.97 | 219.97 | 213.55 | 214.08 | 3,351,020 | -5.89(-2.68%) |
Dec 07, 2016 | 219.71 | 220.48 | 218.29 | 219.97 | 1,537,240 | +0.31(+0.14%) |
Dec 06, 2016 | 219.51 | 220.31 | 218.01 | 219.65 | 1,382,274 | -0.77(-0.35%) |
Dec 05, 2016 | 222.09 | 222.87 | 219.91 | 220.42 | 1,536,570 | -0.57(-0.26%) |
Dec 02, 2016 | 220.13 | 221.43 | 219.66 | 220.99 | 1,321,186 | +1.01(+0.46%) |
Dec 01, 2016 | 219.06 | 220.09 | 218.25 | 219.98 | 1,059,500 | +0.95(+0.43%) |
Nov 30, 2016 | 220.93 | 221.26 | 219.03 | 219.03 | 1,777,637 | -1.10(-0.50%) |
Nov 29, 2016 | 218.41 | 221.11 | 217.76 | 220.13 | 1,464,673 | +2.04(+0.94%) |
Nov 28, 2016 | 217.93 | 218.34 | 217.21 | 218.09 | 1,631,633 | +0.01(+0.00%) |
Nov 25, 2016 | 217.61 | 218.55 | 217.04 | 218.08 | 796,974 | +1.25(+0.57%) |
Nov 23, 2016 | 216.84 | 216.84 | 216.84 | 0 | -0.21(-0.10%) | |
Nov 22, 2016 | 216.91 | 217.85 | 216.03 | 217.05 | 1,517,663 | +1.02(+0.47%) |
Nov 21, 2016 | 216.55 | 216.78 | 215.39 | 216.03 | 1,177,325 | +0.27(+0.13%) |
Nov 18, 2016 | 215.80 | 216.88 | 214.52 | 215.76 | 1,459,734 | -0.16(-0.07%) |
Nov 17, 2016 | 216.10 | 216.89 | 215.19 | 215.92 | 1,114,757 | -0.06(-0.03%) |
Nov 16, 2016 | 218.04 | 218.29 | 214.42 | 215.97 | 1,785,252 | -2.12(-0.97%) |
Nov 15, 2016 | 220.44 | 221.22 | 214.74 | 218.09 | 2,456,504 | -1.07(-0.49%) |
Nov 14, 2016 | 214.24 | 219.63 | 213.88 | 219.16 | 2,993,091 | +6.62(+3.11%) |
Nov 11, 2016 | 211.55 | 213.01 | 209.18 | 212.55 | 2,442,287 | +1.56(+0.74%) |
Nov 10, 2016 | 211.18 | 211.74 | 207.30 | 210.99 | 3,203,520 | +3.12(+1.50%) |
Nov 09, 2016 | 210.43 | 211.16 | 205.03 | 207.86 | 5,102,019 | +11.70(+5.97%) |
Nov 08, 2016 | 196.00 | 197.57 | 195.68 | 196.16 | 1,534,296 | -0.06(-0.03%) |
Nov 07, 2016 | 196.69 | 196.76 | 194.79 | 196.23 | 1,677,801 | +2.45(+1.27%) |
Nov 04, 2016 | 195.88 | 196.58 | 193.71 | 193.77 | 1,843,886 | -1.98(-1.01%) |
Nov 03, 2016 | 198.92 | 199.61 | 194.46 | 195.76 | 2,066,626 | -5.26(-2.62%) |
Nov 02, 2016 | 200.88 | 203.10 | 200.27 | 201.02 | 1,163,437 | +0.11(+0.05%) |