Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 231.15 | 231.17 | 226.50 | 227.26 | 986,518 | -3.54(-1.54%) |
Feb 27, 2017 | 228.98 | 231.47 | 228.07 | 230.81 | 786,975 | +1.83(+0.80%) |
Feb 24, 2017 | 225.29 | 229.26 | 224.31 | 228.98 | 815,020 | +2.23(+0.99%) |
Feb 23, 2017 | 225.03 | 227.77 | 223.80 | 226.74 | 698,555 | +2.39(+1.06%) |
Feb 22, 2017 | 222.76 | 225.80 | 221.09 | 224.36 | 471,132 | +0.38(+0.17%) |
Feb 21, 2017 | 219.31 | 224.39 | 215.95 | 223.97 | 685,023 | +4.13(+1.88%) |
Feb 17, 2017 | 219.84 | 219.84 | 219.84 | 0 | +3.39(+1.57%) | |
Feb 16, 2017 | 216.52 | 216.95 | 215.06 | 216.44 | 388,428 | +0.79(+0.36%) |
Feb 15, 2017 | 214.00 | 216.38 | 212.84 | 215.66 | 347,365 | +1.10(+0.51%) |
Feb 14, 2017 | 212.12 | 215.63 | 211.83 | 214.55 | 706,396 | +1.48(+0.69%) |
Feb 13, 2017 | 213.20 | 214.44 | 212.82 | 213.08 | 420,655 | +1.22(+0.57%) |
Feb 10, 2017 | 213.36 | 213.36 | 209.39 | 211.86 | 497,325 | -1.50(-0.70%) |
Feb 09, 2017 | 210.80 | 214.57 | 210.80 | 213.36 | 531,840 | +2.69(+1.28%) |
Feb 08, 2017 | 210.10 | 212.87 | 209.81 | 210.68 | 652,958 | +0.61(+0.29%) |
Feb 07, 2017 | 211.00 | 212.45 | 209.70 | 210.07 | 637,087 | -1.29(-0.61%) |
Feb 06, 2017 | 212.86 | 214.39 | 210.59 | 211.36 | 510,008 | -1.54(-0.72%) |
Feb 03, 2017 | 212.19 | 214.24 | 212.19 | 212.90 | 497,526 | +2.02(+0.96%) |
Feb 02, 2017 | 213.98 | 214.55 | 210.45 | 210.88 | 716,853 | -4.12(-1.91%) |
Feb 01, 2017 | 213.86 | 215.00 | 212.91 | 215.00 | 637,376 | +1.88(+0.88%) |
Jan 31, 2017 | 213.45 | 215.11 | 211.30 | 213.12 | 704,024 | +0.19(+0.09%) |
Jan 30, 2017 | 206.96 | 213.26 | 206.65 | 212.93 | 749,603 | +5.44(+2.62%) |
Jan 27, 2017 | 208.57 | 210.48 | 205.45 | 207.49 | 684,558 | +0.61(+0.29%) |
Jan 26, 2017 | 205.30 | 211.60 | 200.34 | 206.89 | 1,994,882 | -5.19(-2.45%) |
Jan 25, 2017 | 212.29 | 215.13 | 210.94 | 212.07 | 773,611 | +0.98(+0.46%) |
Jan 24, 2017 | 212.40 | 212.85 | 208.55 | 211.09 | 745,023 | -2.18(-1.02%) |
Jan 23, 2017 | 215.17 | 215.56 | 212.40 | 213.28 | 715,557 | -1.87(-0.87%) |
Jan 20, 2017 | 216.12 | 216.12 | 213.90 | 215.14 | 591,233 | +0.31(+0.14%) |
Jan 19, 2017 | 216.88 | 217.30 | 214.34 | 214.84 | 401,382 | -1.31(-0.60%) |
Jan 18, 2017 | 214.70 | 216.94 | 214.52 | 216.14 | 458,246 | +1.51(+0.70%) |
Jan 17, 2017 | 220.50 | 220.79 | 213.26 | 214.63 | 1,027,233 | -7.05(-3.18%) |
Jan 13, 2017 | 221.68 | 221.68 | 221.68 | 0 | +1.75(+0.80%) | |
Jan 12, 2017 | 217.78 | 220.27 | 216.80 | 219.92 | 323,033 | +1.00(+0.46%) |
Jan 11, 2017 | 219.66 | 220.28 | 216.44 | 218.92 | 701,316 | -0.62(-0.28%) |
Jan 10, 2017 | 221.63 | 222.71 | 218.78 | 219.54 | 608,213 | -2.17(-0.98%) |
Jan 09, 2017 | 221.02 | 222.48 | 219.39 | 221.71 | 494,207 | +1.19(+0.54%) |
Jan 06, 2017 | 219.81 | 221.84 | 218.37 | 220.53 | 543,529 | +0.47(+0.21%) |
Jan 05, 2017 | 220.49 | 222.37 | 218.39 | 220.06 | 464,062 | -1.83(-0.82%) |
Jan 04, 2017 | 219.56 | 222.39 | 216.60 | 221.89 | 548,496 | +4.45(+2.05%) |
Jan 03, 2017 | 215.74 | 217.56 | 214.16 | 217.44 | 502,974 | +4.21(+1.97%) |
Dec 30, 2016 | 213.23 | 213.23 | 213.23 | 0 | -0.70(-0.33%) | |
Dec 29, 2016 | 214.33 | 215.74 | 212.60 | 213.93 | 448,160 | +0.63(+0.30%) |
Dec 28, 2016 | 218.36 | 218.36 | 212.27 | 213.30 | 661,196 | -4.80(-2.20%) |
Dec 27, 2016 | 217.83 | 219.94 | 217.46 | 218.09 | 242,869 | +0.06(+0.03%) |
Dec 23, 2016 | 218.03 | 218.03 | 218.03 | 0 | +1.85(+0.85%) | |
Dec 22, 2016 | 218.88 | 218.88 | 214.35 | 216.18 | 409,687 | -1.88(-0.86%) |
Dec 21, 2016 | 216.66 | 220.03 | 215.22 | 218.06 | 357,082 | +2.18(+1.01%) |
Dec 20, 2016 | 216.84 | 217.22 | 213.83 | 215.88 | 297,662 | +0.36(+0.16%) |
Dec 19, 2016 | 213.66 | 217.84 | 213.54 | 215.53 | 495,466 | +1.99(+0.93%) |
Dec 16, 2016 | 216.02 | 216.41 | 212.61 | 213.54 | 872,239 | -2.38(-1.10%) |
Dec 15, 2016 | 214.45 | 217.94 | 211.84 | 215.92 | 544,832 | +1.30(+0.60%) |
Dec 14, 2016 | 217.36 | 219.19 | 213.11 | 214.62 | 615,129 | -2.51(-1.16%) |
Dec 13, 2016 | 216.80 | 217.43 | 213.27 | 217.13 | 458,259 | +1.94(+0.90%) |
Dec 12, 2016 | 216.73 | 218.92 | 213.66 | 215.19 | 462,650 | -1.49(-0.69%) |
Dec 09, 2016 | 221.28 | 221.46 | 211.42 | 216.68 | 999,541 | -7.16(-3.20%) |
Dec 08, 2016 | 218.52 | 225.54 | 216.32 | 223.84 | 791,532 | +5.95(+2.73%) |
Dec 07, 2016 | 211.93 | 218.38 | 210.82 | 217.90 | 681,721 | +5.92(+2.79%) |
Dec 06, 2016 | 209.00 | 212.07 | 206.96 | 211.98 | 593,920 | +3.52(+1.69%) |
Dec 05, 2016 | 205.25 | 210.25 | 204.60 | 208.46 | 730,302 | +4.37(+2.14%) |
Dec 02, 2016 | 205.06 | 209.95 | 201.39 | 204.10 | 1,025,945 | -8.84(-4.15%) |