Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 198.24 | 200.96 | 197.79 | 200.63 | 1,916,980 | +2.37(+1.20%) |
Feb 27, 2017 | 194.81 | 198.76 | 194.14 | 198.25 | 1,414,222 | +1.40(+0.71%) |
Feb 24, 2017 | 194.66 | 197.07 | 193.41 | 196.86 | 1,776,486 | +2.16(+1.11%) |
Feb 23, 2017 | 194.59 | 195.64 | 194.02 | 194.70 | 1,423,174 | -0.66(-0.34%) |
Feb 22, 2017 | 193.76 | 195.85 | 193.13 | 195.36 | 1,082,875 | +0.34(+0.18%) |
Feb 21, 2017 | 194.31 | 196.50 | 193.34 | 195.01 | 1,792,482 | +0.70(+0.36%) |
Feb 17, 2017 | 194.31 | 194.31 | 194.31 | 0 | -3.93(-1.98%) | |
Feb 16, 2017 | 194.98 | 198.59 | 193.93 | 198.24 | 3,283,715 | +3.25(+1.67%) |
Feb 15, 2017 | 195.84 | 201.57 | 194.16 | 195.00 | 3,163,647 | -0.62(-0.32%) |
Feb 14, 2017 | 197.06 | 197.18 | 194.56 | 195.61 | 2,347,987 | -0.69(-0.35%) |
Feb 13, 2017 | 195.10 | 197.38 | 194.78 | 196.31 | 817,675 | +1.21(+0.62%) |
Feb 10, 2017 | 196.55 | 197.53 | 193.88 | 195.10 | 1,168,475 | -1.52(-0.77%) |
Feb 09, 2017 | 189.49 | 197.75 | 187.99 | 196.62 | 2,661,594 | +7.02(+3.70%) |
Feb 08, 2017 | 183.43 | 189.91 | 179.51 | 189.60 | 1,699,423 | +4.18(+2.25%) |
Feb 07, 2017 | 186.54 | 187.67 | 184.04 | 185.42 | 1,170,698 | -1.17(-0.63%) |
Feb 06, 2017 | 187.84 | 188.28 | 184.59 | 186.59 | 847,009 | -1.68(-0.89%) |
Feb 03, 2017 | 189.74 | 190.62 | 187.90 | 188.27 | 841,505 | -1.09(-0.58%) |
Feb 02, 2017 | 188.39 | 190.08 | 186.20 | 189.36 | 1,353,170 | +0.86(+0.46%) |
Feb 01, 2017 | 188.59 | 189.78 | 187.79 | 188.50 | 1,023,205 | -0.02(-0.01%) |
Jan 31, 2017 | 189.72 | 191.32 | 187.69 | 188.52 | 942,036 | -0.72(-0.38%) |
Jan 30, 2017 | 192.75 | 192.75 | 188.21 | 189.24 | 1,282,224 | -2.28(-1.19%) |
Jan 27, 2017 | 191.62 | 192.09 | 189.07 | 191.52 | 1,824,198 | +1.45(+0.76%) |
Jan 26, 2017 | 192.76 | 192.76 | 189.59 | 190.07 | 808,642 | -1.53(-0.80%) |
Jan 25, 2017 | 189.91 | 192.54 | 188.51 | 191.60 | 1,808,665 | +1.71(+0.90%) |
Jan 24, 2017 | 193.74 | 194.22 | 189.29 | 189.89 | 3,428,382 | -4.83(-2.48%) |
Jan 23, 2017 | 190.79 | 195.48 | 176.88 | 194.71 | 9,408,101 | +4.26(+2.24%) |
Jan 20, 2017 | 196.97 | 196.97 | 190.27 | 190.45 | 2,733,475 | -5.19(-2.65%) |
Jan 19, 2017 | 195.94 | 198.20 | 192.52 | 195.64 | 2,563,379 | -0.11(-0.05%) |
Jan 18, 2017 | 194.32 | 196.04 | 192.23 | 195.75 | 2,026,642 | +1.97(+1.01%) |
Jan 17, 2017 | 192.91 | 194.42 | 191.33 | 193.78 | 951,230 | +1.06(+0.55%) |
Jan 13, 2017 | 192.72 | 192.72 | 192.72 | 0 | -2.21(-1.14%) | |
Jan 12, 2017 | 193.52 | 195.55 | 192.79 | 194.93 | 1,548,262 | +1.68(+0.87%) |
Jan 11, 2017 | 190.42 | 193.56 | 189.76 | 193.25 | 1,904,526 | +2.40(+1.26%) |
Jan 10, 2017 | 191.84 | 193.05 | 190.58 | 190.84 | 1,424,328 | -1.66(-0.86%) |
Jan 09, 2017 | 190.67 | 192.96 | 189.44 | 192.51 | 1,121,721 | +1.19(+0.62%) |
Jan 06, 2017 | 190.15 | 192.41 | 189.31 | 191.31 | 1,201,820 | +0.95(+0.50%) |
Jan 05, 2017 | 188.20 | 191.18 | 187.01 | 190.36 | 1,926,254 | +2.80(+1.49%) |
Jan 04, 2017 | 188.16 | 189.14 | 185.79 | 187.57 | 1,594,790 | +0.16(+0.09%) |
Jan 03, 2017 | 192.39 | 193.47 | 184.93 | 187.41 | 2,936,361 | -6.09(-3.15%) |
Dec 30, 2016 | 193.49 | 193.49 | 193.49 | 0 | +1.05(+0.55%) | |
Dec 29, 2016 | 194.73 | 195.36 | 192.27 | 192.44 | 510,629 | -1.59(-0.82%) |
Dec 28, 2016 | 195.42 | 196.31 | 193.94 | 194.03 | 772,579 | -1.39(-0.71%) |
Dec 27, 2016 | 194.92 | 195.99 | 192.98 | 195.42 | 529,361 | +0.50(+0.26%) |
Dec 23, 2016 | 194.92 | 194.92 | 194.92 | 0 | +2.47(+1.28%) | |
Dec 22, 2016 | 189.42 | 193.47 | 187.41 | 192.45 | 2,087,903 | +2.97(+1.57%) |
Dec 21, 2016 | 189.83 | 190.92 | 188.12 | 189.48 | 1,036,265 | -0.43(-0.22%) |
Dec 20, 2016 | 190.46 | 192.18 | 189.56 | 189.91 | 1,354,863 | -0.15(-0.08%) |
Dec 19, 2016 | 195.13 | 195.13 | 189.74 | 190.06 | 1,349,957 | -4.96(-2.54%) |
Dec 16, 2016 | 194.89 | 195.85 | 192.75 | 195.02 | 1,624,434 | +0.94(+0.48%) |
Dec 15, 2016 | 194.43 | 198.20 | 193.66 | 194.08 | 1,433,089 | -0.56(-0.29%) |
Dec 14, 2016 | 193.57 | 195.05 | 191.38 | 194.64 | 1,172,530 | +0.63(+0.33%) |
Dec 13, 2016 | 193.57 | 195.68 | 190.15 | 194.01 | 1,344,517 | +1.56(+0.81%) |
Dec 12, 2016 | 192.35 | 193.79 | 190.95 | 192.45 | 1,301,271 | -0.34(-0.18%) |
Dec 09, 2016 | 195.66 | 196.61 | 190.26 | 192.79 | 1,157,305 | -3.23(-1.65%) |
Dec 08, 2016 | 192.16 | 196.68 | 191.69 | 196.03 | 947,246 | +3.51(+1.82%) |
Dec 07, 2016 | 192.90 | 194.22 | 190.18 | 192.52 | 3,066,927 | -1.23(-0.64%) |
Dec 06, 2016 | 199.16 | 199.81 | 191.72 | 193.75 | 2,223,847 | -4.30(-2.17%) |
Dec 05, 2016 | 202.95 | 203.77 | 194.14 | 198.05 | 3,012,051 | -4.55(-2.25%) |
Dec 02, 2016 | 205.79 | 206.55 | 201.59 | 202.60 | 1,285,845 | -2.97(-1.44%) |