Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 209.40 | 216.67 | 208.99 | 210.07 | 1,084,500 | +1.03(+0.49%) |
Apr 27, 2017 | 207.21 | 209.26 | 206.52 | 209.04 | 738,989 | +2.15(+1.04%) |
Apr 26, 2017 | 207.54 | 208.43 | 206.50 | 206.89 | 603,407 | -0.93(-0.45%) |
Apr 25, 2017 | 206.03 | 208.57 | 205.56 | 207.82 | 638,694 | +2.53(+1.23%) |
Apr 24, 2017 | 203.64 | 205.80 | 203.64 | 205.30 | 775,409 | +3.82(+1.90%) |
Apr 21, 2017 | 201.05 | 202.07 | 200.32 | 201.47 | 516,283 | +0.87(+0.44%) |
Apr 20, 2017 | 199.22 | 201.52 | 198.82 | 200.60 | 272,899 | +2.15(+1.08%) |
Apr 19, 2017 | 200.11 | 200.35 | 198.03 | 198.45 | 433,372 | -0.52(-0.26%) |
Apr 18, 2017 | 198.50 | 199.55 | 198.50 | 198.97 | 372,212 | -0.29(-0.15%) |
Apr 17, 2017 | 197.78 | 199.26 | 197.10 | 199.26 | 383,838 | +2.34(+1.19%) |
Apr 13, 2017 | 196.73 | 198.24 | 196.69 | 196.92 | 312,738 | -0.44(-0.22%) |
Apr 12, 2017 | 197.68 | 198.58 | 196.80 | 197.36 | 413,611 | -1.42(-0.72%) |
Apr 11, 2017 | 199.65 | 201.12 | 196.90 | 198.79 | 536,145 | -1.87(-0.93%) |
Apr 10, 2017 | 200.00 | 202.34 | 199.45 | 200.66 | 366,923 | +0.66(+0.33%) |
Apr 07, 2017 | 199.81 | 200.60 | 198.80 | 200.00 | 434,024 | +0.10(+0.05%) |
Apr 06, 2017 | 199.06 | 200.51 | 197.60 | 199.90 | 445,799 | +0.99(+0.50%) |
Apr 05, 2017 | 199.01 | 201.19 | 198.30 | 198.91 | 679,796 | +0.58(+0.29%) |
Apr 04, 2017 | 197.84 | 198.59 | 197.02 | 198.33 | 388,391 | +0.75(+0.38%) |
Apr 03, 2017 | 198.62 | 198.62 | 196.22 | 197.59 | 634,986 | -0.42(-0.21%) |
Mar 31, 2017 | 199.70 | 200.49 | 197.97 | 198.01 | 760,913 | -2.34(-1.17%) |
Mar 30, 2017 | 198.78 | 200.43 | 198.69 | 200.35 | 413,899 | +1.34(+0.67%) |
Mar 29, 2017 | 198.39 | 199.63 | 198.16 | 199.01 | 329,256 | +0.16(+0.08%) |
Mar 28, 2017 | 196.03 | 200.13 | 195.91 | 198.84 | 513,637 | +2.27(+1.16%) |
Mar 27, 2017 | 196.04 | 196.95 | 195.14 | 196.57 | 736,966 | -1.45(-0.73%) |
Mar 24, 2017 | 198.03 | 199.21 | 197.14 | 198.02 | 633,725 | -0.92(-0.46%) |
Mar 23, 2017 | 200.25 | 200.44 | 198.51 | 198.94 | 702,199 | -1.18(-0.59%) |
Mar 22, 2017 | 200.10 | 200.92 | 198.91 | 200.12 | 355,881 | +0.66(+0.33%) |
Mar 21, 2017 | 202.53 | 202.53 | 199.44 | 199.46 | 512,896 | -2.14(-1.06%) |
Mar 20, 2017 | 202.39 | 202.65 | 201.39 | 201.59 | 290,945 | -0.68(-0.34%) |
Mar 17, 2017 | 202.49 | 202.97 | 201.37 | 202.28 | 773,802 | -0.01(-0.00%) |
Mar 16, 2017 | 204.90 | 205.63 | 202.06 | 202.28 | 654,431 | -2.86(-1.39%) |
Mar 15, 2017 | 202.81 | 205.60 | 202.47 | 205.14 | 549,161 | +2.52(+1.24%) |
Mar 14, 2017 | 201.84 | 202.85 | 201.27 | 202.62 | 472,750 | +0.13(+0.07%) |
Mar 13, 2017 | 202.34 | 203.04 | 201.46 | 202.49 | 729,208 | -0.20(-0.10%) |
Mar 10, 2017 | 202.17 | 203.82 | 201.15 | 202.69 | 385,037 | +0.72(+0.36%) |
Mar 09, 2017 | 201.87 | 203.00 | 201.49 | 201.97 | 462,712 | +0.33(+0.16%) |
Mar 08, 2017 | 202.53 | 203.17 | 201.42 | 201.64 | 664,547 | -1.41(-0.69%) |
Mar 07, 2017 | 203.16 | 204.21 | 202.64 | 203.05 | 623,939 | -0.56(-0.27%) |
Mar 06, 2017 | 203.22 | 204.48 | 202.55 | 203.61 | 294,303 | -0.50(-0.24%) |
Mar 03, 2017 | 202.75 | 204.30 | 202.59 | 204.11 | 303,377 | +0.07(+0.03%) |
Mar 02, 2017 | 204.09 | 204.62 | 202.90 | 204.04 | 357,079 | -0.17(-0.08%) |
Mar 01, 2017 | 202.99 | 204.57 | 202.02 | 204.21 | 528,015 | +3.61(+1.80%) |
Feb 28, 2017 | 201.41 | 203.28 | 199.78 | 200.61 | 672,972 | -0.81(-0.40%) |
Feb 27, 2017 | 201.21 | 201.91 | 200.16 | 201.41 | 881,202 | +0.12(+0.06%) |
Feb 24, 2017 | 200.63 | 201.37 | 199.90 | 201.29 | 651,699 | +0.44(+0.22%) |
Feb 23, 2017 | 201.21 | 201.53 | 198.81 | 200.85 | 580,993 | +1.52(+0.76%) |
Feb 22, 2017 | 198.16 | 200.39 | 198.16 | 199.33 | 419,655 | +0.47(+0.24%) |
Feb 21, 2017 | 199.09 | 199.33 | 197.51 | 198.86 | 518,305 | +0.23(+0.12%) |
Feb 17, 2017 | 198.63 | 198.63 | 198.63 | 0 | +0.32(+0.16%) | |
Feb 16, 2017 | 198.45 | 198.62 | 196.07 | 198.31 | 519,155 | +0.07(+0.03%) |
Feb 15, 2017 | 195.82 | 199.07 | 195.47 | 198.25 | 431,153 | +1.31(+0.67%) |
Feb 14, 2017 | 197.05 | 198.20 | 196.54 | 196.93 | 481,276 | -0.35(-0.18%) |
Feb 13, 2017 | 197.45 | 198.86 | 196.22 | 197.29 | 598,046 | +1.13(+0.58%) |
Feb 10, 2017 | 195.14 | 197.33 | 194.67 | 196.16 | 885,702 | +2.26(+1.17%) |
Feb 09, 2017 | 187.07 | 197.24 | 186.06 | 193.90 | 1,380,323 | +8.81(+4.76%) |
Feb 08, 2017 | 184.58 | 185.18 | 183.37 | 185.08 | 504,481 | +0.63(+0.34%) |
Feb 07, 2017 | 185.33 | 185.40 | 183.80 | 184.45 | 446,329 | -0.34(-0.18%) |
Feb 06, 2017 | 184.39 | 185.06 | 183.46 | 184.78 | 392,584 | -0.15(-0.08%) |
Feb 03, 2017 | 184.31 | 185.00 | 183.58 | 184.94 | 590,498 | +1.05(+0.57%) |
Feb 02, 2017 | 182.54 | 184.02 | 181.95 | 183.88 | 367,576 | +0.38(+0.21%) |