Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 199.83 | 201.11 | 198.24 | 199.71 | 264,173 | +0.26(+0.13%) |
Mar 30, 2017 | 200.90 | 203.13 | 198.59 | 199.45 | 147,909 | -1.67(-0.83%) |
Mar 29, 2017 | 198.45 | 202.89 | 198.45 | 201.12 | 194,113 | +1.94(+0.97%) |
Mar 28, 2017 | 198.47 | 202.33 | 198.47 | 199.18 | 243,405 | +1.18(+0.60%) |
Mar 27, 2017 | 195.60 | 198.41 | 194.25 | 198.00 | 171,175 | +1.52(+0.77%) |
Mar 24, 2017 | 196.97 | 197.69 | 195.58 | 196.48 | 89,047 | +0.31(+0.16%) |
Mar 23, 2017 | 194.44 | 197.07 | 194.00 | 196.17 | 165,983 | +0.80(+0.41%) |
Mar 22, 2017 | 194.75 | 196.24 | 193.96 | 195.37 | 148,985 | -0.06(-0.03%) |
Mar 21, 2017 | 199.29 | 199.29 | 194.50 | 195.43 | 213,009 | -3.06(-1.54%) |
Mar 20, 2017 | 199.06 | 200.41 | 198.32 | 198.49 | 169,298 | -0.23(-0.12%) |
Mar 17, 2017 | 199.99 | 199.99 | 198.16 | 198.72 | 166,674 | -0.90(-0.45%) |
Mar 16, 2017 | 200.54 | 200.54 | 198.90 | 199.62 | 137,623 | -0.41(-0.20%) |
Mar 15, 2017 | 201.21 | 203.47 | 198.25 | 200.03 | 295,495 | -0.41(-0.20%) |
Mar 14, 2017 | 202.00 | 203.76 | 197.98 | 200.44 | 278,174 | -2.06(-1.02%) |
Mar 13, 2017 | 202.00 | 206.24 | 201.93 | 202.50 | 445,393 | +0.28(+0.14%) |
Mar 10, 2017 | 197.32 | 205.69 | 197.11 | 202.22 | 617,299 | +4.44(+2.24%) |
Mar 09, 2017 | 194.93 | 199.05 | 192.90 | 197.78 | 355,903 | +3.68(+1.90%) |
Mar 08, 2017 | 191.16 | 195.37 | 191.15 | 194.10 | 206,882 | +3.99(+2.10%) |
Mar 07, 2017 | 191.15 | 191.49 | 189.65 | 190.11 | 139,942 | -0.48(-0.25%) |
Mar 06, 2017 | 190.42 | 192.80 | 187.59 | 190.59 | 222,573 | +0.95(+0.50%) |
Mar 03, 2017 | 185.87 | 191.18 | 185.16 | 189.64 | 382,050 | +3.00(+1.61%) |
Mar 02, 2017 | 182.81 | 188.65 | 182.12 | 186.64 | 472,684 | +3.16(+1.72%) |
Mar 01, 2017 | 180.07 | 185.97 | 180.07 | 183.48 | 422,866 | +4.12(+2.30%) |
Feb 28, 2017 | 175.05 | 180.75 | 175.05 | 179.36 | 453,333 | +3.04(+1.72%) |
Feb 27, 2017 | 177.69 | 178.00 | 176.11 | 176.32 | 148,693 | -2.67(-1.49%) |
Feb 24, 2017 | 179.00 | 179.31 | 177.42 | 178.99 | 93,680 | -0.38(-0.21%) |
Feb 23, 2017 | 179.03 | 179.95 | 177.63 | 179.37 | 105,014 | +0.09(+0.05%) |
Feb 22, 2017 | 177.12 | 179.63 | 176.46 | 179.28 | 129,764 | +2.54(+1.44%) |
Feb 21, 2017 | 175.61 | 176.89 | 175.04 | 176.74 | 155,462 | +1.44(+0.82%) |
Feb 17, 2017 | 175.30 | 175.30 | 175.30 | 0 | -4.01(-2.24%) | |
Feb 16, 2017 | 173.74 | 179.43 | 173.74 | 179.31 | 733,289 | +5.01(+2.87%) |
Feb 15, 2017 | 173.63 | 175.20 | 173.56 | 174.30 | 202,439 | +0.56(+0.32%) |
Feb 14, 2017 | 173.52 | 175.01 | 173.02 | 173.74 | 349,763 | +0.25(+0.14%) |
Feb 13, 2017 | 172.99 | 175.00 | 172.68 | 173.49 | 478,602 | +1.50(+0.87%) |
Feb 10, 2017 | 171.97 | 173.45 | 169.86 | 171.99 | 346,500 | -0.15(-0.09%) |
Feb 09, 2017 | 174.41 | 175.47 | 171.63 | 172.14 | 136,703 | -1.51(-0.87%) |
Feb 08, 2017 | 174.61 | 174.90 | 172.46 | 173.65 | 96,327 | -1.00(-0.57%) |
Feb 07, 2017 | 177.53 | 179.25 | 174.24 | 174.65 | 134,050 | -2.48(-1.40%) |
Feb 06, 2017 | 174.86 | 178.54 | 174.78 | 177.13 | 228,875 | +1.76(+1.00%) |
Feb 03, 2017 | 177.00 | 177.07 | 174.11 | 175.37 | 123,738 | +0.31(+0.18%) |
Feb 02, 2017 | 175.74 | 175.96 | 173.57 | 175.06 | 89,202 | +0.29(+0.17%) |
Feb 01, 2017 | 176.01 | 176.24 | 173.41 | 174.77 | 101,534 | -0.90(-0.51%) |
Jan 31, 2017 | 176.54 | 176.54 | 173.76 | 175.67 | 89,783 | -0.81(-0.46%) |
Jan 30, 2017 | 174.54 | 176.67 | 173.54 | 176.48 | 219,676 | +3.70(+2.14%) |
Jan 27, 2017 | 171.62 | 173.09 | 170.92 | 172.78 | 92,158 | +0.78(+0.45%) |
Jan 26, 2017 | 171.28 | 172.42 | 171.28 | 172.00 | 28,414 | +1.11(+0.65%) |
Jan 25, 2017 | 172.61 | 172.61 | 170.52 | 170.89 | 39,698 | -0.60(-0.35%) |
Jan 24, 2017 | 168.44 | 172.16 | 167.43 | 171.49 | 91,068 | +3.98(+2.38%) |
Jan 23, 2017 | 169.03 | 169.65 | 166.86 | 167.51 | 52,252 | -2.17(-1.28%) |
Jan 20, 2017 | 169.28 | 170.03 | 167.90 | 169.68 | 57,590 | +1.44(+0.86%) |
Jan 19, 2017 | 170.00 | 170.43 | 166.99 | 168.24 | 124,035 | -0.87(-0.51%) |
Jan 18, 2017 | 172.79 | 173.24 | 168.42 | 169.11 | 152,954 | -3.71(-2.15%) |
Jan 17, 2017 | 173.58 | 173.58 | 171.72 | 172.82 | 63,254 | -0.50(-0.29%) |
Jan 13, 2017 | 173.32 | 173.32 | 173.32 | 0 | -0.02(-0.01%) | |
Jan 12, 2017 | 173.21 | 174.09 | 172.51 | 173.34 | 31,060 | -1.42(-0.81%) |
Jan 11, 2017 | 173.39 | 174.76 | 173.39 | 174.76 | 33,544 | +0.76(+0.44%) |
Jan 10, 2017 | 173.86 | 175.58 | 173.55 | 174.00 | 59,361 | -0.51(-0.29%) |
Jan 09, 2017 | 174.37 | 175.09 | 173.17 | 174.51 | 147,000 | -0.14(-0.08%) |
Jan 06, 2017 | 175.08 | 176.38 | 174.11 | 174.65 | 56,830 | -0.40(-0.23%) |
Jan 05, 2017 | 176.32 | 177.44 | 173.46 | 175.05 | 76,061 | -1.10(-0.62%) |
Jan 04, 2017 | 175.02 | 177.31 | 174.65 | 176.15 | 103,032 | +1.50(+0.86%) |