Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 221.81 | 223.51 | 214.11 | 216.81 | 1,219,045 | -5.39(-2.43%) |
Jan 30, 2017 | 224.74 | 224.74 | 220.29 | 222.20 | 642,614 | -4.22(-1.86%) |
Jan 27, 2017 | 229.06 | 229.22 | 225.43 | 226.42 | 445,197 | -1.74(-0.76%) |
Jan 26, 2017 | 228.54 | 230.39 | 226.47 | 228.16 | 843,026 | -0.36(-0.16%) |
Jan 25, 2017 | 224.34 | 229.74 | 224.33 | 228.52 | 1,517,265 | +7.08(+3.20%) |
Jan 24, 2017 | 216.43 | 222.45 | 215.67 | 221.44 | 770,096 | +6.74(+3.14%) |
Jan 23, 2017 | 215.87 | 217.05 | 212.95 | 214.70 | 643,133 | -0.37(-0.17%) |
Jan 20, 2017 | 214.47 | 216.39 | 213.87 | 215.06 | 648,795 | +1.88(+0.88%) |
Jan 19, 2017 | 213.34 | 214.66 | 212.49 | 213.19 | 770,469 | +0.38(+0.18%) |
Jan 18, 2017 | 207.89 | 213.31 | 207.18 | 212.81 | 659,643 | +5.19(+2.50%) |
Jan 17, 2017 | 208.64 | 208.64 | 205.02 | 207.61 | 672,877 | -0.76(-0.37%) |
Jan 13, 2017 | 208.38 | 208.38 | 208.38 | 0 | +0.71(+0.34%) | |
Jan 12, 2017 | 209.77 | 210.11 | 204.72 | 207.67 | 647,781 | -1.92(-0.91%) |
Jan 11, 2017 | 209.29 | 209.86 | 207.55 | 209.59 | 440,355 | +1.31(+0.63%) |
Jan 10, 2017 | 207.81 | 210.08 | 207.03 | 208.28 | 622,632 | +1.13(+0.55%) |
Jan 09, 2017 | 207.63 | 209.26 | 206.33 | 207.14 | 681,711 | -0.45(-0.22%) |
Jan 06, 2017 | 213.49 | 213.64 | 207.30 | 207.59 | 866,632 | -6.31(-2.95%) |
Jan 05, 2017 | 213.55 | 216.85 | 212.57 | 213.90 | 688,092 | +0.15(+0.07%) |
Jan 04, 2017 | 210.81 | 215.00 | 210.40 | 213.75 | 704,158 | +2.86(+1.36%) |
Jan 03, 2017 | 211.04 | 213.07 | 207.27 | 210.89 | 797,341 | +1.70(+0.81%) |
Dec 30, 2016 | 209.19 | 209.19 | 209.19 | 0 | -3.12(-1.47%) | |
Dec 29, 2016 | 213.41 | 214.88 | 211.72 | 212.32 | 462,435 | -1.26(-0.59%) |
Dec 28, 2016 | 217.47 | 220.74 | 212.51 | 213.57 | 515,567 | -2.85(-1.32%) |
Dec 27, 2016 | 213.87 | 217.73 | 213.87 | 216.42 | 433,703 | +3.85(+1.81%) |
Dec 23, 2016 | 212.57 | 212.57 | 212.57 | 0 | +0.91(+0.43%) | |
Dec 22, 2016 | 211.98 | 213.29 | 210.91 | 211.66 | 405,902 | -1.23(-0.58%) |
Dec 21, 2016 | 213.45 | 214.83 | 212.19 | 212.89 | 563,989 | -0.56(-0.26%) |
Dec 20, 2016 | 209.96 | 215.52 | 208.73 | 213.45 | 537,763 | +3.17(+1.51%) |
Dec 19, 2016 | 208.09 | 210.74 | 206.54 | 210.28 | 553,196 | +2.16(+1.04%) |
Dec 16, 2016 | 209.63 | 211.81 | 207.72 | 208.11 | 808,338 | -0.96(-0.46%) |
Dec 15, 2016 | 209.63 | 211.33 | 207.71 | 209.08 | 622,871 | -0.38(-0.18%) |
Dec 14, 2016 | 209.50 | 213.05 | 207.73 | 209.46 | 610,066 | -0.37(-0.18%) |
Dec 13, 2016 | 212.26 | 214.34 | 207.62 | 209.82 | 680,521 | -1.41(-0.67%) |
Dec 12, 2016 | 217.47 | 217.83 | 210.61 | 211.23 | 768,797 | -7.05(-3.23%) |
Dec 09, 2016 | 218.55 | 219.60 | 215.42 | 218.28 | 510,481 | +0.41(+0.19%) |
Dec 08, 2016 | 217.40 | 219.32 | 215.96 | 217.87 | 641,531 | +0.82(+0.38%) |
Dec 07, 2016 | 213.41 | 217.22 | 211.98 | 217.05 | 731,645 | +4.27(+2.01%) |
Dec 06, 2016 | 211.72 | 213.07 | 208.28 | 212.78 | 504,316 | +1.69(+0.80%) |
Dec 05, 2016 | 212.13 | 212.30 | 209.75 | 211.09 | 722,000 | +0.27(+0.13%) |
Dec 02, 2016 | 208.29 | 211.25 | 207.44 | 210.81 | 871,582 | +2.22(+1.06%) |
Dec 01, 2016 | 207.89 | 209.18 | 206.80 | 208.60 | 972,426 | +1.37(+0.66%) |
Nov 30, 2016 | 208.29 | 211.17 | 206.49 | 207.23 | 711,620 | +0.90(+0.43%) |
Nov 29, 2016 | 203.50 | 207.29 | 203.43 | 206.33 | 915,348 | +2.46(+1.20%) |
Nov 28, 2016 | 212.04 | 212.21 | 203.69 | 203.87 | 1,227,757 | -8.47(-3.99%) |
Nov 25, 2016 | 211.52 | 213.59 | 211.22 | 212.35 | 254,233 | +1.03(+0.49%) |
Nov 23, 2016 | 211.32 | 211.32 | 211.32 | 0 | +2.77(+1.33%) | |
Nov 22, 2016 | 211.24 | 211.58 | 207.04 | 208.55 | 870,276 | -1.45(-0.69%) |
Nov 21, 2016 | 208.01 | 210.31 | 207.18 | 210.00 | 793,788 | +2.97(+1.43%) |
Nov 18, 2016 | 208.10 | 209.11 | 206.11 | 207.03 | 612,093 | -1.32(-0.63%) |
Nov 17, 2016 | 208.08 | 210.17 | 205.13 | 208.35 | 1,291,271 | +0.21(+0.10%) |
Nov 16, 2016 | 212.10 | 213.18 | 207.47 | 208.14 | 1,784,725 | -7.85(-3.63%) |
Nov 15, 2016 | 216.67 | 218.62 | 212.67 | 215.99 | 1,534,227 | -2.19(-1.00%) |
Nov 14, 2016 | 218.65 | 222.81 | 215.84 | 218.18 | 1,709,781 | +1.66(+0.77%) |
Nov 11, 2016 | 221.01 | 221.86 | 210.74 | 216.52 | 1,974,841 | -3.56(-1.62%) |
Nov 10, 2016 | 215.16 | 221.32 | 213.04 | 220.08 | 2,007,640 | +7.66(+3.61%) |
Nov 09, 2016 | 201.35 | 214.91 | 201.35 | 212.42 | 4,126,065 | +22.03(+11.57%) |
Nov 08, 2016 | 186.86 | 190.57 | 185.54 | 190.39 | 1,038,294 | +3.52(+1.89%) |
Nov 07, 2016 | 184.13 | 186.99 | 182.54 | 186.86 | 933,982 | +5.60(+3.09%) |
Nov 04, 2016 | 178.13 | 183.31 | 177.74 | 181.26 | 760,106 | +3.63(+2.04%) |
Nov 03, 2016 | 179.65 | 179.94 | 176.14 | 177.64 | 683,330 | -1.86(-1.03%) |
Nov 02, 2016 | 181.31 | 184.08 | 178.89 | 179.49 | 1,370,949 | -2.29(-1.26%) |