Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 232.77 | 233.65 | 230.86 | 231.89 | 4,809,603 | -1.36(-0.58%) |
Feb 27, 2017 | 231.11 | 234.03 | 230.62 | 233.24 | 2,485,272 | +0.83(+0.36%) |
Feb 24, 2017 | 233.11 | 233.84 | 231.06 | 232.41 | 1,945,735 | -0.91(-0.39%) |
Feb 23, 2017 | 231.87 | 234.78 | 231.29 | 233.32 | 2,069,745 | +0.67(+0.29%) |
Feb 22, 2017 | 233.53 | 235.18 | 232.36 | 232.65 | 2,031,659 | -0.79(-0.34%) |
Feb 21, 2017 | 233.62 | 235.97 | 232.72 | 233.44 | 2,705,617 | -0.18(-0.08%) |
Feb 17, 2017 | 233.62 | 233.62 | 233.62 | 0 | +0.40(+0.17%) | |
Feb 16, 2017 | 235.49 | 235.65 | 231.63 | 233.22 | 3,153,800 | -2.26(-0.96%) |
Feb 15, 2017 | 235.27 | 237.01 | 232.82 | 235.48 | 3,717,202 | +0.71(+0.30%) |
Feb 14, 2017 | 232.97 | 235.43 | 231.07 | 234.77 | 3,109,516 | +1.71(+0.73%) |
Feb 13, 2017 | 232.25 | 235.74 | 232.25 | 233.06 | 3,203,461 | +0.38(+0.16%) |
Feb 10, 2017 | 231.87 | 233.47 | 229.98 | 232.68 | 3,265,717 | +0.64(+0.28%) |
Feb 09, 2017 | 227.78 | 235.78 | 228.13 | 232.04 | 7,332,965 | +4.26(+1.87%) |
Feb 08, 2017 | 222.98 | 230.27 | 218.68 | 227.78 | 6,970,511 | +8.09(+3.68%) |
Feb 07, 2017 | 221.95 | 225.17 | 218.06 | 219.70 | 5,374,102 | -1.72(-0.78%) |
Feb 06, 2017 | 216.06 | 221.56 | 214.40 | 221.42 | 3,394,318 | +3.36(+1.54%) |
Feb 03, 2017 | 217.34 | 219.34 | 215.17 | 218.05 | 2,939,661 | +1.28(+0.59%) |
Feb 02, 2017 | 216.02 | 222.13 | 213.93 | 216.78 | 6,010,963 | +0.19(+0.09%) |
Feb 01, 2017 | 206.74 | 217.80 | 205.48 | 216.59 | 7,023,002 | +9.85(+4.76%) |
Jan 31, 2017 | 198.26 | 207.36 | 197.69 | 206.74 | 3,486,743 | +6.63(+3.31%) |
Jan 30, 2017 | 201.16 | 201.37 | 199.05 | 200.11 | 2,682,221 | -1.26(-0.62%) |
Jan 27, 2017 | 199.80 | 202.68 | 199.11 | 201.37 | 2,538,433 | +2.27(+1.14%) |
Jan 26, 2017 | 202.41 | 203.01 | 198.91 | 199.10 | 2,251,697 | -2.62(-1.30%) |
Jan 25, 2017 | 201.84 | 203.41 | 199.38 | 201.71 | 3,195,630 | +0.43(+0.22%) |
Jan 24, 2017 | 203.06 | 203.51 | 199.00 | 201.28 | 3,313,266 | -1.62(-0.80%) |
Jan 23, 2017 | 200.64 | 205.97 | 199.39 | 202.90 | 4,105,335 | +0.45(+0.22%) |
Jan 20, 2017 | 202.84 | 204.07 | 201.29 | 202.44 | 3,097,775 | -0.23(-0.11%) |
Jan 19, 2017 | 204.95 | 205.39 | 202.26 | 202.67 | 3,327,414 | -1.87(-0.91%) |
Jan 18, 2017 | 204.48 | 206.97 | 202.78 | 204.54 | 2,837,521 | +1.68(+0.83%) |
Jan 17, 2017 | 202.50 | 203.90 | 199.69 | 202.86 | 4,092,575 | -1.28(-0.63%) |
Jan 13, 2017 | 204.14 | 204.14 | 204.14 | 0 | -0.09(-0.05%) | |
Jan 12, 2017 | 201.97 | 205.11 | 196.78 | 204.24 | 4,223,566 | +0.00(+0.00%) |
Jan 11, 2017 | 208.26 | 210.08 | 200.28 | 204.24 | 7,111,437 | -4.73(-2.26%) |
Jan 10, 2017 | 208.13 | 210.89 | 205.21 | 208.97 | 2,951,611 | +1.09(+0.52%) |
Jan 09, 2017 | 207.87 | 209.19 | 206.76 | 207.88 | 2,880,883 | +0.96(+0.47%) |
Jan 06, 2017 | 207.79 | 209.81 | 205.48 | 206.92 | 3,646,050 | -1.65(-0.79%) |
Jan 05, 2017 | 204.48 | 209.53 | 201.42 | 208.57 | 5,422,770 | +4.98(+2.44%) |
Jan 04, 2017 | 204.75 | 206.79 | 201.71 | 203.59 | 3,852,157 | -0.59(-0.29%) |
Jan 03, 2017 | 202.26 | 204.69 | 200.47 | 204.19 | 8,401,271 | +5.84(+2.94%) |
Dec 30, 2016 | 198.35 | 198.35 | 198.35 | 0 | +2.65(+1.35%) | |
Dec 29, 2016 | 192.38 | 196.79 | 192.38 | 195.71 | 5,192,661 | +2.97(+1.54%) |
Dec 28, 2016 | 189.85 | 193.73 | 189.53 | 192.73 | 4,035,876 | +3.37(+1.78%) |
Dec 27, 2016 | 188.27 | 191.29 | 188.12 | 189.36 | 3,018,872 | +1.33(+0.71%) |
Dec 23, 2016 | 188.03 | 188.03 | 188.03 | 0 | +4.81(+2.62%) | |
Dec 22, 2016 | 183.35 | 184.13 | 182.09 | 183.22 | 2,711,232 | +0.00(+0.00%) |
Dec 21, 2016 | 180.46 | 184.69 | 180.40 | 183.22 | 3,161,959 | +2.51(+1.39%) |
Dec 20, 2016 | 182.29 | 182.65 | 179.33 | 180.71 | 4,278,500 | -1.15(-0.63%) |
Dec 19, 2016 | 183.02 | 185.06 | 181.37 | 181.86 | 4,053,034 | -0.25(-0.13%) |
Dec 16, 2016 | 181.44 | 183.97 | 180.42 | 182.11 | 7,556,504 | +0.18(+0.10%) |
Dec 15, 2016 | 182.20 | 183.58 | 179.93 | 181.93 | 4,608,951 | +0.21(+0.11%) |
Dec 14, 2016 | 183.15 | 183.29 | 179.42 | 181.72 | 4,799,050 | -0.87(-0.48%) |
Dec 13, 2016 | 180.39 | 183.82 | 179.45 | 182.59 | 7,099,588 | +2.42(+1.34%) |
Dec 12, 2016 | 180.87 | 183.05 | 178.26 | 180.17 | 5,617,238 | -1.41(-0.78%) |
Dec 09, 2016 | 178.80 | 185.40 | 178.63 | 181.58 | 5,694,236 | +3.57(+2.01%) |
Dec 08, 2016 | 178.44 | 180.40 | 175.39 | 178.01 | 8,013,858 | -1.19(-0.66%) |
Dec 07, 2016 | 177.48 | 179.94 | 174.49 | 179.20 | 7,304,374 | -1.14(-0.63%) |
Dec 06, 2016 | 180.16 | 181.75 | 178.58 | 180.34 | 2,673,955 | -0.23(-0.13%) |
Dec 05, 2016 | 179.51 | 181.41 | 178.94 | 180.57 | 4,547,763 | +1.41(+0.79%) |
Dec 02, 2016 | 179.45 | 180.63 | 178.43 | 179.16 | 4,074,748 | -0.64(-0.36%) |