Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 228.87 | 230.29 | 227.67 | 229.49 | 401,244 | +0.58(+0.25%) |
Mar 30, 2017 | 229.84 | 232.14 | 228.84 | 228.91 | 397,167 | -1.05(-0.46%) |
Mar 29, 2017 | 226.82 | 230.21 | 226.42 | 229.96 | 473,676 | +1.97(+0.86%) |
Mar 28, 2017 | 227.32 | 228.85 | 226.03 | 227.99 | 438,659 | +0.36(+0.16%) |
Mar 27, 2017 | 224.74 | 228.07 | 223.84 | 227.63 | 330,598 | +0.61(+0.27%) |
Mar 24, 2017 | 229.57 | 230.06 | 225.53 | 227.02 | 732,175 | -2.36(-1.03%) |
Mar 23, 2017 | 228.30 | 230.81 | 227.95 | 229.38 | 296,274 | +1.46(+0.64%) |
Mar 22, 2017 | 227.45 | 228.17 | 224.01 | 227.92 | 693,963 | -1.50(-0.65%) |
Mar 21, 2017 | 232.18 | 232.20 | 229.07 | 229.42 | 341,554 | -2.48(-1.07%) |
Mar 20, 2017 | 230.83 | 231.99 | 228.97 | 231.90 | 848,131 | +1.70(+0.74%) |
Mar 17, 2017 | 231.23 | 231.55 | 229.20 | 230.20 | 665,193 | -1.20(-0.52%) |
Mar 16, 2017 | 231.00 | 233.57 | 230.16 | 231.40 | 626,731 | +0.40(+0.17%) |
Mar 15, 2017 | 231.00 | 231.62 | 228.53 | 231.00 | 525,177 | +1.08(+0.47%) |
Mar 14, 2017 | 229.46 | 231.19 | 228.94 | 229.92 | 267,495 | -1.15(-0.50%) |
Mar 13, 2017 | 230.27 | 231.47 | 229.28 | 231.07 | 308,531 | +0.68(+0.30%) |
Mar 10, 2017 | 229.51 | 230.98 | 228.94 | 230.39 | 344,504 | +2.26(+0.99%) |
Mar 09, 2017 | 229.20 | 230.55 | 226.74 | 228.13 | 332,978 | -1.44(-0.63%) |
Mar 08, 2017 | 227.90 | 230.89 | 227.00 | 229.57 | 360,129 | +2.27(+1.00%) |
Mar 07, 2017 | 227.93 | 229.36 | 226.24 | 227.30 | 345,104 | -0.74(-0.32%) |
Mar 06, 2017 | 227.78 | 229.76 | 226.74 | 228.04 | 396,890 | -1.63(-0.71%) |
Mar 03, 2017 | 230.57 | 232.45 | 229.25 | 229.67 | 368,804 | -0.48(-0.21%) |
Mar 02, 2017 | 230.40 | 232.46 | 229.71 | 230.15 | 354,921 | -1.38(-0.60%) |
Mar 01, 2017 | 229.31 | 233.70 | 228.26 | 231.53 | 546,969 | +5.17(+2.28%) |
Feb 28, 2017 | 228.02 | 228.52 | 226.06 | 226.36 | 489,079 | -1.72(-0.75%) |
Feb 27, 2017 | 225.26 | 228.30 | 224.33 | 228.08 | 461,006 | +2.12(+0.94%) |
Feb 24, 2017 | 224.92 | 226.22 | 223.37 | 225.96 | 343,668 | +0.65(+0.29%) |
Feb 23, 2017 | 226.17 | 226.58 | 224.45 | 225.31 | 394,802 | +0.26(+0.12%) |
Feb 22, 2017 | 225.02 | 226.15 | 223.56 | 225.05 | 532,562 | +0.51(+0.23%) |
Feb 21, 2017 | 222.08 | 224.88 | 219.53 | 224.54 | 603,479 | +2.99(+1.35%) |
Feb 17, 2017 | 221.55 | 221.55 | 221.55 | 0 | -0.23(-0.10%) | |
Feb 16, 2017 | 223.20 | 224.01 | 220.24 | 221.78 | 421,657 | -1.20(-0.54%) |
Feb 15, 2017 | 224.00 | 224.98 | 222.41 | 222.98 | 459,025 | -1.25(-0.56%) |
Feb 14, 2017 | 223.39 | 224.30 | 222.19 | 224.23 | 540,692 | +0.43(+0.19%) |
Feb 13, 2017 | 224.41 | 225.53 | 222.68 | 223.80 | 688,412 | +1.08(+0.48%) |
Feb 10, 2017 | 212.50 | 224.16 | 209.90 | 222.72 | 2,023,906 | +7.95(+3.70%) |
Feb 09, 2017 | 214.10 | 215.37 | 211.13 | 214.77 | 999,180 | +0.67(+0.31%) |
Feb 08, 2017 | 214.27 | 215.50 | 213.47 | 214.10 | 458,141 | +0.10(+0.05%) |
Feb 07, 2017 | 214.46 | 216.18 | 213.75 | 214.00 | 566,719 | +0.62(+0.29%) |
Feb 06, 2017 | 214.46 | 216.48 | 212.77 | 213.38 | 749,001 | -2.01(-0.93%) |
Feb 03, 2017 | 216.31 | 217.51 | 214.83 | 215.39 | 455,780 | -0.64(-0.30%) |
Feb 02, 2017 | 215.58 | 216.97 | 214.80 | 216.03 | 558,626 | +0.16(+0.07%) |
Feb 01, 2017 | 215.85 | 217.25 | 213.07 | 215.87 | 493,414 | +0.03(+0.01%) |
Jan 31, 2017 | 215.63 | 216.42 | 213.43 | 215.84 | 558,078 | +0.38(+0.18%) |
Jan 30, 2017 | 213.42 | 216.08 | 212.13 | 215.46 | 485,257 | +0.29(+0.13%) |
Jan 27, 2017 | 214.88 | 215.29 | 214.04 | 215.17 | 334,973 | -0.28(-0.13%) |
Jan 26, 2017 | 215.33 | 216.52 | 213.89 | 215.45 | 417,836 | +0.07(+0.03%) |
Jan 25, 2017 | 215.63 | 217.96 | 215.19 | 215.38 | 942,908 | +0.51(+0.24%) |
Jan 24, 2017 | 210.63 | 215.99 | 210.63 | 214.87 | 1,027,693 | +5.35(+2.55%) |
Jan 23, 2017 | 207.08 | 210.30 | 206.74 | 209.52 | 892,028 | +2.38(+1.15%) |
Jan 20, 2017 | 206.40 | 208.01 | 206.40 | 207.14 | 617,529 | +1.24(+0.60%) |
Jan 19, 2017 | 204.51 | 210.21 | 204.51 | 205.90 | 863,297 | +1.81(+0.89%) |
Jan 18, 2017 | 202.17 | 204.60 | 201.53 | 204.09 | 777,658 | +2.28(+1.13%) |
Jan 17, 2017 | 201.73 | 202.67 | 200.74 | 201.81 | 457,560 | -0.60(-0.30%) |
Jan 13, 2017 | 202.41 | 202.41 | 202.41 | 0 | +0.67(+0.33%) | |
Jan 12, 2017 | 200.96 | 202.04 | 199.90 | 201.74 | 468,566 | -0.46(-0.23%) |
Jan 11, 2017 | 203.82 | 204.16 | 200.84 | 202.20 | 494,400 | -0.98(-0.48%) |
Jan 10, 2017 | 203.14 | 205.52 | 203.00 | 203.18 | 520,080 | -0.55(-0.27%) |
Jan 09, 2017 | 205.28 | 205.77 | 203.52 | 203.73 | 458,323 | -0.71(-0.35%) |
Jan 06, 2017 | 204.55 | 206.37 | 203.31 | 204.44 | 590,923 | +0.09(+0.04%) |
Jan 05, 2017 | 205.45 | 206.18 | 203.09 | 204.35 | 540,523 | -1.53(-0.74%) |
Jan 04, 2017 | 202.00 | 206.41 | 202.00 | 205.88 | 544,649 | +4.13(+2.05%) |