Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 224.87 | 224.87 | 222.49 | 222.49 | 1,460,709 | -2.44(-1.09%) |
Mar 30, 2017 | 223.28 | 225.25 | 222.99 | 224.93 | 676,572 | +1.91(+0.86%) |
Mar 29, 2017 | 223.58 | 223.58 | 222.20 | 223.02 | 979,011 | -0.73(-0.33%) |
Mar 28, 2017 | 221.68 | 225.14 | 221.17 | 223.75 | 1,228,439 | +1.63(+0.73%) |
Mar 27, 2017 | 220.86 | 222.72 | 219.53 | 222.12 | 1,196,033 | -0.22(-0.10%) |
Mar 24, 2017 | 224.34 | 224.46 | 221.76 | 222.34 | 1,047,021 | -1.73(-0.77%) |
Mar 23, 2017 | 224.00 | 225.70 | 223.63 | 224.06 | 967,392 | +0.07(+0.03%) |
Mar 22, 2017 | 223.51 | 224.71 | 222.74 | 224.00 | 1,228,270 | +0.35(+0.16%) |
Mar 21, 2017 | 226.43 | 226.99 | 223.12 | 223.65 | 1,635,280 | -2.52(-1.11%) |
Mar 20, 2017 | 226.28 | 228.28 | 225.83 | 226.17 | 1,593,677 | +0.04(+0.02%) |
Mar 17, 2017 | 223.47 | 226.29 | 223.07 | 226.13 | 2,559,097 | +3.36(+1.51%) |
Mar 16, 2017 | 225.04 | 225.04 | 222.09 | 222.77 | 1,180,087 | -1.25(-0.56%) |
Mar 15, 2017 | 222.82 | 224.37 | 222.61 | 224.01 | 900,275 | +1.20(+0.54%) |
Mar 14, 2017 | 223.59 | 223.77 | 222.30 | 222.82 | 843,919 | -0.99(-0.44%) |
Mar 13, 2017 | 223.24 | 223.87 | 222.82 | 223.81 | 985,228 | +0.44(+0.20%) |
Mar 10, 2017 | 224.40 | 224.40 | 222.21 | 223.37 | 826,722 | -0.02(-0.01%) |
Mar 09, 2017 | 222.82 | 223.65 | 222.44 | 223.38 | 877,319 | +0.80(+0.36%) |
Mar 08, 2017 | 223.65 | 223.69 | 222.24 | 222.58 | 986,391 | -1.10(-0.49%) |
Mar 07, 2017 | 222.24 | 223.96 | 222.24 | 223.68 | 1,063,524 | +1.10(+0.49%) |
Mar 06, 2017 | 222.34 | 223.22 | 221.82 | 222.58 | 936,126 | -0.03(-0.02%) |
Mar 03, 2017 | 222.04 | 223.09 | 221.36 | 222.62 | 929,052 | +0.64(+0.29%) |
Mar 02, 2017 | 223.65 | 223.65 | 221.34 | 221.98 | 1,147,652 | -1.16(-0.52%) |
Mar 01, 2017 | 223.72 | 224.48 | 222.26 | 223.13 | 1,353,629 | +1.50(+0.68%) |
Feb 28, 2017 | 224.18 | 224.25 | 221.53 | 221.64 | 2,464,698 | -2.31(-1.03%) |
Feb 27, 2017 | 220.32 | 224.48 | 219.66 | 223.95 | 1,804,337 | +4.31(+1.96%) |
Feb 24, 2017 | 218.46 | 219.64 | 217.31 | 219.64 | 1,125,353 | +0.95(+0.43%) |
Feb 23, 2017 | 219.90 | 219.90 | 217.80 | 218.69 | 1,220,999 | -0.88(-0.40%) |
Feb 22, 2017 | 218.81 | 219.66 | 218.16 | 219.57 | 862,963 | +0.21(+0.10%) |
Feb 21, 2017 | 218.66 | 219.70 | 218.15 | 219.36 | 1,159,302 | +0.26(+0.12%) |
Feb 17, 2017 | 219.10 | 219.10 | 219.10 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 217.92 | 219.15 | 216.94 | 219.09 | 1,040,296 | +1.54(+0.71%) |
Feb 15, 2017 | 216.34 | 217.79 | 215.57 | 217.54 | 1,288,312 | +0.74(+0.34%) |
Feb 14, 2017 | 216.50 | 217.30 | 216.21 | 216.80 | 998,157 | +0.17(+0.08%) |
Feb 13, 2017 | 215.55 | 217.25 | 215.53 | 216.63 | 1,098,145 | +1.49(+0.69%) |
Feb 10, 2017 | 213.43 | 215.44 | 213.03 | 215.14 | 907,576 | +1.94(+0.91%) |
Feb 09, 2017 | 212.00 | 213.89 | 212.04 | 213.20 | 1,053,177 | +1.21(+0.57%) |
Feb 08, 2017 | 212.15 | 212.88 | 211.71 | 212.00 | 1,178,870 | +0.31(+0.14%) |
Feb 07, 2017 | 211.38 | 212.46 | 211.04 | 211.69 | 1,184,168 | +0.88(+0.42%) |
Feb 06, 2017 | 210.09 | 212.27 | 209.82 | 210.81 | 1,187,833 | +0.70(+0.33%) |
Feb 03, 2017 | 208.63 | 211.76 | 207.67 | 210.11 | 2,184,348 | +2.06(+0.99%) |
Feb 02, 2017 | 207.17 | 208.22 | 206.71 | 208.06 | 1,265,058 | +0.88(+0.43%) |
Feb 01, 2017 | 207.12 | 208.54 | 206.41 | 207.17 | 1,465,494 | -0.35(-0.17%) |
Jan 31, 2017 | 208.34 | 208.49 | 206.40 | 207.53 | 1,545,695 | -1.24(-0.59%) |
Jan 30, 2017 | 210.41 | 211.62 | 207.98 | 208.77 | 1,861,178 | -0.55(-0.26%) |
Jan 27, 2017 | 210.54 | 213.96 | 206.54 | 209.32 | 3,146,047 | -1.21(-0.58%) |
Jan 26, 2017 | 206.43 | 210.55 | 206.06 | 210.53 | 2,369,667 | +3.28(+1.58%) |
Jan 25, 2017 | 208.96 | 210.00 | 204.78 | 207.25 | 2,821,360 | -1.58(-0.76%) |
Jan 24, 2017 | 206.74 | 209.28 | 205.62 | 208.83 | 3,614,869 | -3.77(-1.78%) |
Jan 23, 2017 | 213.16 | 214.47 | 210.57 | 212.61 | 1,944,345 | -0.21(-0.10%) |
Jan 20, 2017 | 213.00 | 213.10 | 211.47 | 212.81 | 1,434,427 | +0.58(+0.27%) |
Jan 19, 2017 | 211.03 | 212.57 | 210.72 | 212.23 | 1,303,414 | +2.44(+1.16%) |
Jan 18, 2017 | 209.81 | 210.34 | 208.86 | 209.79 | 1,120,647 | -0.04(-0.02%) |
Jan 17, 2017 | 209.29 | 210.01 | 208.13 | 209.83 | 1,733,618 | -0.34(-0.16%) |
Jan 13, 2017 | 210.17 | 210.17 | 210.17 | 0 | +1.58(+0.76%) | |
Jan 12, 2017 | 210.48 | 210.83 | 207.51 | 208.59 | 1,396,764 | -2.07(-0.98%) |
Jan 11, 2017 | 211.63 | 212.21 | 207.84 | 210.67 | 1,954,431 | -0.86(-0.41%) |
Jan 10, 2017 | 213.17 | 213.83 | 211.52 | 211.52 | 1,388,127 | -1.35(-0.64%) |
Jan 09, 2017 | 213.03 | 213.85 | 212.56 | 212.88 | 1,292,312 | -0.03(-0.02%) |
Jan 06, 2017 | 210.96 | 213.51 | 210.96 | 212.91 | 1,509,518 | +1.54(+0.73%) |
Jan 05, 2017 | 210.04 | 213.05 | 209.81 | 211.37 | 1,549,496 | +1.64(+0.78%) |
Jan 04, 2017 | 209.81 | 210.48 | 209.19 | 209.72 | 1,305,104 | +0.56(+0.27%) |