Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 214.40 | 214.40 | 205.26 | 205.92 | 919,839 | -8.32(-3.88%) |
Feb 27, 2017 | 213.20 | 215.65 | 211.63 | 214.24 | 744,846 | +1.67(+0.78%) |
Feb 24, 2017 | 212.90 | 213.15 | 209.89 | 212.58 | 611,608 | -1.38(-0.65%) |
Feb 23, 2017 | 213.21 | 214.08 | 211.86 | 213.96 | 903,531 | +1.97(+0.93%) |
Feb 22, 2017 | 217.58 | 218.29 | 211.50 | 211.99 | 900,321 | -5.56(-2.55%) |
Feb 21, 2017 | 213.93 | 219.62 | 213.93 | 217.55 | 1,047,876 | +2.87(+1.33%) |
Feb 17, 2017 | 214.68 | 214.68 | 214.68 | 0 | +1.75(+0.82%) | |
Feb 16, 2017 | 210.56 | 213.13 | 210.56 | 212.93 | 806,008 | +1.96(+0.93%) |
Feb 15, 2017 | 208.44 | 212.32 | 206.88 | 210.97 | 1,032,884 | +4.41(+2.14%) |
Feb 14, 2017 | 208.82 | 208.84 | 204.01 | 206.56 | 496,190 | -2.53(-1.21%) |
Feb 13, 2017 | 207.53 | 210.68 | 207.53 | 209.09 | 639,535 | +2.33(+1.13%) |
Feb 10, 2017 | 206.36 | 207.94 | 204.92 | 206.76 | 519,020 | -0.01(-0.00%) |
Feb 09, 2017 | 203.82 | 208.27 | 202.78 | 206.77 | 682,346 | +2.95(+1.45%) |
Feb 08, 2017 | 201.37 | 204.83 | 201.29 | 203.82 | 458,241 | +2.39(+1.19%) |
Feb 07, 2017 | 202.06 | 202.12 | 200.24 | 201.43 | 377,265 | -0.15(-0.07%) |
Feb 06, 2017 | 200.03 | 201.80 | 198.78 | 201.57 | 331,299 | +0.48(+0.24%) |
Feb 03, 2017 | 202.36 | 203.57 | 200.41 | 201.10 | 362,163 | +0.27(+0.14%) |
Feb 02, 2017 | 199.73 | 201.43 | 198.41 | 200.82 | 742,325 | -0.04(-0.02%) |
Feb 01, 2017 | 201.42 | 203.88 | 199.70 | 200.86 | 1,073,085 | -1.09(-0.54%) |
Jan 31, 2017 | 199.52 | 203.12 | 198.13 | 201.96 | 618,938 | +2.32(+1.16%) |
Jan 30, 2017 | 199.63 | 199.70 | 194.57 | 199.63 | 1,161,458 | -0.50(-0.25%) |
Jan 27, 2017 | 203.21 | 206.60 | 198.13 | 200.13 | 2,401,895 | -6.49(-3.14%) |
Jan 26, 2017 | 205.57 | 207.78 | 204.86 | 206.62 | 790,136 | +1.27(+0.62%) |
Jan 25, 2017 | 205.63 | 206.90 | 203.22 | 205.36 | 723,538 | +1.77(+0.87%) |
Jan 24, 2017 | 202.71 | 205.00 | 201.75 | 203.58 | 633,873 | +1.49(+0.74%) |
Jan 23, 2017 | 201.91 | 203.59 | 200.70 | 202.09 | 509,808 | -0.48(-0.24%) |
Jan 20, 2017 | 203.49 | 204.63 | 201.56 | 202.57 | 551,809 | +1.37(+0.68%) |
Jan 19, 2017 | 200.83 | 201.73 | 197.64 | 201.19 | 765,963 | +0.29(+0.15%) |
Jan 18, 2017 | 204.65 | 205.41 | 200.56 | 200.90 | 972,073 | -4.35(-2.12%) |
Jan 17, 2017 | 208.63 | 208.63 | 203.41 | 205.26 | 1,201,169 | -4.31(-2.06%) |
Jan 13, 2017 | 209.57 | 209.57 | 209.57 | 0 | +0.19(+0.09%) | |
Jan 12, 2017 | 204.51 | 210.15 | 202.58 | 209.38 | 922,234 | +4.54(+2.22%) |
Jan 11, 2017 | 202.83 | 204.84 | 201.97 | 204.84 | 736,653 | +1.34(+0.66%) |
Jan 10, 2017 | 201.46 | 205.07 | 200.66 | 203.49 | 1,743,663 | +6.26(+3.17%) |
Jan 09, 2017 | 202.91 | 207.14 | 188.03 | 197.23 | 4,869,456 | -33.94(-14.68%) |
Jan 06, 2017 | 233.19 | 234.74 | 230.26 | 231.17 | 627,496 | -1.28(-0.55%) |
Jan 05, 2017 | 233.61 | 235.30 | 229.30 | 232.45 | 444,824 | -1.23(-0.53%) |
Jan 04, 2017 | 228.14 | 235.06 | 228.14 | 233.68 | 785,140 | +5.59(+2.45%) |
Jan 03, 2017 | 226.82 | 231.56 | 224.94 | 228.09 | 708,268 | +3.24(+1.44%) |
Dec 30, 2016 | 224.84 | 224.84 | 224.84 | 0 | -1.88(-0.83%) | |
Dec 29, 2016 | 224.00 | 226.77 | 223.35 | 226.72 | 330,096 | +1.94(+0.86%) |
Dec 28, 2016 | 230.27 | 230.64 | 224.46 | 224.78 | 319,353 | -4.67(-2.03%) |
Dec 27, 2016 | 228.88 | 230.26 | 228.15 | 229.45 | 226,442 | +0.65(+0.28%) |
Dec 23, 2016 | 228.80 | 228.80 | 228.80 | 0 | +2.55(+1.13%) | |
Dec 22, 2016 | 224.21 | 228.54 | 224.21 | 226.24 | 504,956 | +1.91(+0.85%) |
Dec 21, 2016 | 224.84 | 226.94 | 222.12 | 224.34 | 943,373 | -1.34(-0.60%) |
Dec 20, 2016 | 235.24 | 235.24 | 223.38 | 225.68 | 1,066,960 | -13.49(-5.64%) |
Dec 19, 2016 | 241.53 | 242.66 | 238.00 | 239.17 | 367,824 | -2.52(-1.04%) |
Dec 16, 2016 | 237.67 | 243.21 | 237.67 | 241.69 | 619,835 | +4.22(+1.78%) |
Dec 15, 2016 | 236.93 | 239.89 | 236.93 | 237.47 | 354,253 | -0.27(-0.11%) |
Dec 14, 2016 | 242.39 | 243.62 | 237.54 | 237.75 | 390,166 | -5.09(-2.10%) |
Dec 13, 2016 | 241.19 | 243.38 | 240.50 | 242.84 | 346,710 | +0.99(+0.41%) |
Dec 12, 2016 | 241.38 | 242.43 | 238.61 | 241.85 | 526,466 | -0.50(-0.21%) |
Dec 09, 2016 | 239.76 | 245.22 | 239.28 | 242.34 | 514,086 | +2.01(+0.83%) |
Dec 08, 2016 | 243.96 | 245.60 | 240.05 | 240.34 | 576,660 | -7.30(-2.95%) |
Dec 07, 2016 | 245.33 | 247.91 | 243.13 | 247.63 | 397,647 | +2.35(+0.96%) |
Dec 06, 2016 | 246.14 | 247.11 | 243.96 | 245.28 | 313,442 | -0.46(-0.19%) |
Dec 05, 2016 | 244.15 | 246.92 | 243.51 | 245.74 | 469,387 | +2.27(+0.93%) |
Dec 02, 2016 | 245.17 | 245.19 | 243.18 | 243.47 | 521,341 | -1.43(-0.58%) |