Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 201.87 | 203.19 | 199.46 | 201.77 | 67,811 | +0.64(+0.32%) |
Apr 27, 2017 | 199.67 | 201.71 | 199.43 | 201.13 | 69,070 | +1.24(+0.62%) |
Apr 26, 2017 | 199.46 | 200.41 | 198.84 | 199.89 | 102,807 | +0.50(+0.25%) |
Apr 25, 2017 | 198.89 | 200.00 | 198.25 | 199.39 | 94,065 | +1.28(+0.65%) |
Apr 24, 2017 | 202.06 | 202.06 | 195.88 | 198.11 | 238,240 | -1.47(-0.74%) |
Apr 21, 2017 | 200.88 | 200.96 | 199.28 | 199.58 | 93,409 | -1.37(-0.68%) |
Apr 20, 2017 | 202.01 | 202.87 | 199.72 | 200.95 | 128,860 | +2.05(+1.03%) |
Apr 19, 2017 | 199.31 | 200.18 | 197.61 | 198.90 | 86,356 | +0.14(+0.07%) |
Apr 18, 2017 | 199.51 | 199.96 | 197.32 | 198.76 | 194,336 | -1.21(-0.61%) |
Apr 17, 2017 | 196.54 | 200.21 | 196.51 | 199.97 | 141,505 | +2.89(+1.47%) |
Apr 13, 2017 | 197.99 | 199.39 | 196.19 | 197.08 | 145,745 | -2.13(-1.07%) |
Apr 12, 2017 | 198.98 | 200.50 | 198.00 | 199.21 | 103,388 | -0.84(-0.42%) |
Apr 11, 2017 | 202.42 | 203.05 | 199.17 | 200.05 | 185,648 | -1.99(-0.98%) |
Apr 10, 2017 | 205.22 | 205.60 | 199.85 | 202.04 | 262,857 | -2.54(-1.24%) |
Apr 07, 2017 | 204.89 | 206.60 | 202.79 | 204.58 | 248,719 | -0.05(-0.02%) |
Apr 06, 2017 | 197.50 | 206.50 | 196.16 | 204.63 | 476,809 | +8.14(+4.14%) |
Apr 05, 2017 | 200.22 | 200.76 | 195.84 | 196.49 | 315,587 | -2.65(-1.33%) |
Apr 04, 2017 | 197.97 | 201.00 | 197.82 | 199.14 | 500,303 | +2.20(+1.12%) |
Apr 03, 2017 | 198.72 | 199.65 | 196.05 | 196.94 | 220,470 | -2.77(-1.39%) |
Mar 31, 2017 | 199.83 | 201.11 | 198.24 | 199.71 | 264,173 | +0.26(+0.13%) |
Mar 30, 2017 | 200.90 | 203.13 | 198.59 | 199.45 | 147,909 | -1.67(-0.83%) |
Mar 29, 2017 | 198.45 | 202.89 | 198.45 | 201.12 | 194,113 | +1.94(+0.97%) |
Mar 28, 2017 | 198.47 | 202.33 | 198.47 | 199.18 | 243,405 | +1.18(+0.60%) |
Mar 27, 2017 | 195.60 | 198.41 | 194.25 | 198.00 | 171,175 | +1.52(+0.77%) |
Mar 24, 2017 | 196.97 | 197.69 | 195.58 | 196.48 | 89,047 | +0.31(+0.16%) |
Mar 23, 2017 | 194.44 | 197.07 | 194.00 | 196.17 | 165,983 | +0.80(+0.41%) |
Mar 22, 2017 | 194.75 | 196.24 | 193.96 | 195.37 | 148,985 | -0.06(-0.03%) |
Mar 21, 2017 | 199.29 | 199.29 | 194.50 | 195.43 | 213,009 | -3.06(-1.54%) |
Mar 20, 2017 | 199.06 | 200.41 | 198.32 | 198.49 | 169,298 | -0.23(-0.12%) |
Mar 17, 2017 | 199.99 | 199.99 | 198.16 | 198.72 | 166,674 | -0.90(-0.45%) |
Mar 16, 2017 | 200.54 | 200.54 | 198.90 | 199.62 | 137,623 | -0.41(-0.20%) |
Mar 15, 2017 | 201.21 | 203.47 | 198.25 | 200.03 | 295,495 | -0.41(-0.20%) |
Mar 14, 2017 | 202.00 | 203.76 | 197.98 | 200.44 | 278,174 | -2.06(-1.02%) |
Mar 13, 2017 | 202.00 | 206.24 | 201.93 | 202.50 | 445,393 | +0.28(+0.14%) |
Mar 10, 2017 | 197.32 | 205.69 | 197.11 | 202.22 | 617,299 | +4.44(+2.24%) |
Mar 09, 2017 | 194.93 | 199.05 | 192.90 | 197.78 | 355,903 | +3.68(+1.90%) |
Mar 08, 2017 | 191.16 | 195.37 | 191.15 | 194.10 | 206,882 | +3.99(+2.10%) |
Mar 07, 2017 | 191.15 | 191.49 | 189.65 | 190.11 | 139,942 | -0.48(-0.25%) |
Mar 06, 2017 | 190.42 | 192.80 | 187.59 | 190.59 | 222,573 | +0.95(+0.50%) |
Mar 03, 2017 | 185.87 | 191.18 | 185.16 | 189.64 | 382,050 | +3.00(+1.61%) |
Mar 02, 2017 | 182.81 | 188.65 | 182.12 | 186.64 | 472,684 | +3.16(+1.72%) |
Mar 01, 2017 | 180.07 | 185.97 | 180.07 | 183.48 | 422,866 | +4.12(+2.30%) |
Feb 28, 2017 | 175.05 | 180.75 | 175.05 | 179.36 | 453,333 | +3.04(+1.72%) |
Feb 27, 2017 | 177.69 | 178.00 | 176.11 | 176.32 | 148,693 | -2.67(-1.49%) |
Feb 24, 2017 | 179.00 | 179.31 | 177.42 | 178.99 | 93,680 | -0.38(-0.21%) |
Feb 23, 2017 | 179.03 | 179.95 | 177.63 | 179.37 | 105,014 | +0.09(+0.05%) |
Feb 22, 2017 | 177.12 | 179.63 | 176.46 | 179.28 | 129,764 | +2.54(+1.44%) |
Feb 21, 2017 | 175.61 | 176.89 | 175.04 | 176.74 | 155,462 | +1.44(+0.82%) |
Feb 17, 2017 | 175.30 | 175.30 | 175.30 | 0 | -4.01(-2.24%) | |
Feb 16, 2017 | 173.74 | 179.43 | 173.74 | 179.31 | 733,289 | +5.01(+2.87%) |
Feb 15, 2017 | 173.63 | 175.20 | 173.56 | 174.30 | 202,439 | +0.56(+0.32%) |
Feb 14, 2017 | 173.52 | 175.01 | 173.02 | 173.74 | 349,763 | +0.25(+0.14%) |
Feb 13, 2017 | 172.99 | 175.00 | 172.68 | 173.49 | 478,602 | +1.50(+0.87%) |
Feb 10, 2017 | 171.97 | 173.45 | 169.86 | 171.99 | 346,500 | -0.15(-0.09%) |
Feb 09, 2017 | 174.41 | 175.47 | 171.63 | 172.14 | 136,703 | -1.51(-0.87%) |
Feb 08, 2017 | 174.61 | 174.90 | 172.46 | 173.65 | 96,327 | -1.00(-0.57%) |
Feb 07, 2017 | 177.53 | 179.25 | 174.24 | 174.65 | 134,050 | -2.48(-1.40%) |
Feb 06, 2017 | 174.86 | 178.54 | 174.78 | 177.13 | 228,875 | +1.76(+1.00%) |
Feb 03, 2017 | 177.00 | 177.07 | 174.11 | 175.37 | 123,738 | +0.31(+0.18%) |
Feb 02, 2017 | 175.74 | 175.96 | 173.57 | 175.06 | 89,202 | +0.29(+0.17%) |