Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 223.87 | 224.26 | 221.85 | 222.53 | 1,215,889 | -1.40(-0.62%) |
Apr 27, 2017 | 223.68 | 225.27 | 222.94 | 223.93 | 1,154,913 | +0.65(+0.29%) |
Apr 26, 2017 | 223.47 | 225.06 | 222.61 | 223.28 | 1,788,589 | +0.27(+0.12%) |
Apr 25, 2017 | 226.21 | 226.70 | 221.07 | 223.00 | 3,588,618 | -5.11(-2.24%) |
Apr 24, 2017 | 227.56 | 228.47 | 226.55 | 228.12 | 1,330,471 | +2.58(+1.14%) |
Apr 21, 2017 | 224.80 | 226.69 | 224.64 | 225.54 | 1,156,945 | +1.02(+0.46%) |
Apr 20, 2017 | 223.11 | 225.63 | 222.71 | 224.51 | 986,296 | +1.83(+0.82%) |
Apr 19, 2017 | 222.73 | 223.03 | 221.89 | 222.68 | 988,827 | +0.70(+0.32%) |
Apr 18, 2017 | 222.89 | 223.56 | 221.52 | 221.98 | 923,752 | -0.91(-0.41%) |
Apr 17, 2017 | 221.44 | 222.90 | 221.26 | 222.89 | 982,756 | +1.55(+0.70%) |
Apr 13, 2017 | 221.45 | 223.22 | 221.34 | 221.34 | 925,107 | -0.42(-0.19%) |
Apr 12, 2017 | 222.90 | 223.38 | 221.37 | 221.76 | 1,156,818 | -1.45(-0.65%) |
Apr 11, 2017 | 222.16 | 223.42 | 221.48 | 223.21 | 901,400 | +1.02(+0.46%) |
Apr 10, 2017 | 223.14 | 224.11 | 222.02 | 222.19 | 955,535 | -0.99(-0.44%) |
Apr 07, 2017 | 224.92 | 224.92 | 221.48 | 223.18 | 1,236,050 | +2.58(+1.17%) |
Apr 06, 2017 | 220.40 | 221.16 | 219.95 | 220.60 | 896,610 | +0.11(+0.05%) |
Apr 05, 2017 | 222.85 | 223.77 | 220.35 | 220.49 | 1,149,689 | -2.13(-0.96%) |
Apr 04, 2017 | 221.78 | 223.03 | 221.54 | 222.62 | 687,763 | +0.73(+0.33%) |
Apr 03, 2017 | 221.00 | 222.41 | 220.80 | 221.90 | 967,577 | +0.89(+0.40%) |
Mar 31, 2017 | 223.38 | 223.38 | 221.00 | 221.00 | 1,470,492 | -2.43(-1.09%) |
Mar 30, 2017 | 221.80 | 223.75 | 221.51 | 223.43 | 681,103 | +1.90(+0.86%) |
Mar 29, 2017 | 222.09 | 222.09 | 220.72 | 221.53 | 985,568 | -0.73(-0.33%) |
Mar 28, 2017 | 220.20 | 223.64 | 219.70 | 222.26 | 1,236,666 | +1.62(+0.73%) |
Mar 27, 2017 | 219.39 | 221.24 | 218.06 | 220.64 | 1,204,044 | -0.22(-0.10%) |
Mar 24, 2017 | 222.85 | 222.97 | 220.28 | 220.86 | 1,054,033 | -1.72(-0.77%) |
Mar 23, 2017 | 222.51 | 224.20 | 222.14 | 222.57 | 973,871 | +0.07(+0.03%) |
Mar 22, 2017 | 222.02 | 223.22 | 221.26 | 222.51 | 1,236,497 | +0.35(+0.16%) |
Mar 21, 2017 | 224.93 | 225.48 | 221.63 | 222.16 | 1,646,233 | -2.50(-1.11%) |
Mar 20, 2017 | 224.77 | 226.76 | 224.33 | 224.66 | 1,604,351 | +0.04(+0.02%) |
Mar 17, 2017 | 221.98 | 224.79 | 221.58 | 224.62 | 2,576,237 | +3.34(+1.51%) |
Mar 16, 2017 | 223.55 | 223.55 | 220.62 | 221.28 | 1,187,991 | -1.24(-0.56%) |
Mar 15, 2017 | 221.34 | 222.88 | 221.13 | 222.52 | 906,304 | +1.19(+0.54%) |
Mar 14, 2017 | 222.10 | 222.28 | 220.82 | 221.34 | 849,572 | -0.98(-0.44%) |
Mar 13, 2017 | 221.76 | 222.38 | 221.34 | 222.32 | 991,827 | +0.44(+0.20%) |
Mar 10, 2017 | 222.90 | 222.90 | 220.73 | 221.88 | 832,259 | -0.02(-0.01%) |
Mar 09, 2017 | 221.34 | 222.16 | 220.96 | 221.90 | 883,195 | +0.79(+0.36%) |
Mar 08, 2017 | 222.16 | 222.20 | 220.76 | 221.10 | 992,997 | -1.09(-0.49%) |
Mar 07, 2017 | 220.76 | 222.47 | 220.76 | 222.19 | 1,070,647 | +1.09(+0.49%) |
Mar 06, 2017 | 220.86 | 221.73 | 220.34 | 221.10 | 942,395 | -0.03(-0.02%) |
Mar 03, 2017 | 220.57 | 221.61 | 219.89 | 221.14 | 935,275 | +0.64(+0.29%) |
Mar 02, 2017 | 222.16 | 222.16 | 219.87 | 220.50 | 1,155,338 | -1.15(-0.52%) |
Mar 01, 2017 | 222.24 | 222.99 | 220.78 | 221.65 | 1,362,695 | +1.49(+0.68%) |
Feb 28, 2017 | 222.69 | 222.75 | 220.06 | 220.16 | 2,481,206 | -2.30(-1.03%) |
Feb 27, 2017 | 218.86 | 222.99 | 218.20 | 222.46 | 1,816,422 | +4.28(+1.96%) |
Feb 24, 2017 | 217.01 | 218.18 | 215.87 | 218.18 | 1,132,890 | +0.94(+0.43%) |
Feb 23, 2017 | 218.43 | 218.43 | 216.35 | 217.24 | 1,229,177 | -0.88(-0.40%) |
Feb 22, 2017 | 217.36 | 218.20 | 216.71 | 218.11 | 868,743 | +0.21(+0.10%) |
Feb 21, 2017 | 217.20 | 218.24 | 216.69 | 217.90 | 1,167,066 | +0.25(+0.12%) |
Feb 17, 2017 | 217.65 | 217.65 | 217.65 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 216.47 | 217.69 | 215.50 | 217.63 | 1,047,263 | +1.53(+0.71%) |
Feb 15, 2017 | 214.90 | 216.34 | 214.14 | 216.10 | 1,296,940 | +0.74(+0.34%) |
Feb 14, 2017 | 215.06 | 215.85 | 214.78 | 215.36 | 1,004,842 | +0.17(+0.08%) |
Feb 13, 2017 | 214.12 | 215.81 | 214.09 | 215.19 | 1,105,500 | +1.48(+0.69%) |
Feb 10, 2017 | 212.01 | 214.01 | 211.62 | 213.71 | 913,655 | +1.93(+0.91%) |
Feb 09, 2017 | 210.59 | 212.47 | 210.63 | 211.78 | 1,060,230 | +1.20(+0.57%) |
Feb 08, 2017 | 210.74 | 211.46 | 210.31 | 210.59 | 1,186,765 | +0.30(+0.14%) |
Feb 07, 2017 | 209.98 | 211.04 | 209.63 | 210.28 | 1,192,099 | +0.87(+0.41%) |
Feb 06, 2017 | 208.69 | 210.85 | 208.43 | 209.41 | 1,195,788 | +0.70(+0.33%) |
Feb 03, 2017 | 207.25 | 210.35 | 206.29 | 208.71 | 2,198,978 | +2.04(+0.99%) |
Feb 02, 2017 | 205.79 | 206.83 | 205.34 | 206.67 | 1,273,530 | +0.88(+0.43%) |