Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 225.38 | 225.77 | 223.34 | 224.03 | 1,207,746 | -1.41(-0.62%) |
Apr 27, 2017 | 225.19 | 226.79 | 224.44 | 225.44 | 1,147,178 | +0.66(+0.29%) |
Apr 26, 2017 | 224.98 | 226.58 | 224.11 | 224.78 | 1,776,611 | +0.27(+0.12%) |
Apr 25, 2017 | 227.73 | 228.23 | 222.56 | 224.51 | 3,564,584 | -5.15(-2.24%) |
Apr 24, 2017 | 229.10 | 230.01 | 228.07 | 229.65 | 1,321,560 | +2.59(+1.14%) |
Apr 21, 2017 | 226.32 | 228.22 | 226.15 | 227.06 | 1,149,196 | +1.03(+0.46%) |
Apr 20, 2017 | 224.62 | 227.15 | 224.21 | 226.03 | 979,690 | +1.85(+0.82%) |
Apr 19, 2017 | 224.23 | 224.53 | 223.38 | 224.18 | 982,205 | +0.71(+0.32%) |
Apr 18, 2017 | 224.39 | 225.07 | 223.01 | 223.48 | 917,566 | -0.91(-0.41%) |
Apr 17, 2017 | 222.94 | 224.41 | 222.75 | 224.39 | 976,174 | +1.56(+0.70%) |
Apr 13, 2017 | 222.94 | 224.72 | 222.83 | 222.83 | 918,911 | -0.42(-0.19%) |
Apr 12, 2017 | 224.40 | 224.88 | 222.86 | 223.25 | 1,149,070 | -1.46(-0.65%) |
Apr 11, 2017 | 223.66 | 224.92 | 222.98 | 224.71 | 895,363 | +1.03(+0.46%) |
Apr 10, 2017 | 224.65 | 225.62 | 223.52 | 223.68 | 949,136 | -1.00(-0.44%) |
Apr 07, 2017 | 226.44 | 226.44 | 222.98 | 224.68 | 1,227,772 | +2.59(+1.17%) |
Apr 06, 2017 | 221.89 | 222.65 | 221.43 | 222.09 | 890,605 | +0.11(+0.05%) |
Apr 05, 2017 | 224.36 | 225.28 | 221.84 | 221.98 | 1,141,990 | -2.14(-0.96%) |
Apr 04, 2017 | 223.28 | 224.53 | 223.03 | 224.12 | 683,157 | +0.73(+0.33%) |
Apr 03, 2017 | 222.49 | 223.91 | 222.29 | 223.39 | 961,097 | +0.90(+0.40%) |
Mar 31, 2017 | 224.88 | 224.88 | 222.49 | 222.49 | 1,460,643 | -2.44(-1.09%) |
Mar 30, 2017 | 223.29 | 225.26 | 223.00 | 224.94 | 676,542 | +1.91(+0.86%) |
Mar 29, 2017 | 223.59 | 223.59 | 222.21 | 223.03 | 978,967 | -0.73(-0.33%) |
Mar 28, 2017 | 221.69 | 225.15 | 221.18 | 223.76 | 1,228,384 | +1.63(+0.73%) |
Mar 27, 2017 | 220.87 | 222.73 | 219.53 | 222.13 | 1,195,980 | -0.22(-0.10%) |
Mar 24, 2017 | 224.35 | 224.47 | 221.77 | 222.34 | 1,046,974 | -1.73(-0.77%) |
Mar 23, 2017 | 224.01 | 225.71 | 223.64 | 224.07 | 967,349 | +0.07(+0.03%) |
Mar 22, 2017 | 223.52 | 224.72 | 222.75 | 224.01 | 1,228,215 | +0.35(+0.16%) |
Mar 21, 2017 | 226.44 | 227.00 | 223.13 | 223.66 | 1,635,207 | -2.52(-1.11%) |
Mar 20, 2017 | 226.29 | 228.29 | 225.84 | 226.18 | 1,593,606 | +0.04(+0.02%) |
Mar 17, 2017 | 223.48 | 226.30 | 223.08 | 226.14 | 2,558,983 | +3.36(+1.51%) |
Mar 16, 2017 | 225.06 | 225.06 | 222.10 | 222.78 | 1,180,034 | -1.25(-0.56%) |
Mar 15, 2017 | 222.83 | 224.38 | 222.62 | 224.02 | 900,234 | +1.20(+0.54%) |
Mar 14, 2017 | 223.60 | 223.78 | 222.31 | 222.83 | 843,882 | -0.99(-0.44%) |
Mar 13, 2017 | 223.25 | 223.88 | 222.83 | 223.82 | 985,184 | +0.44(+0.20%) |
Mar 10, 2017 | 224.41 | 224.41 | 222.22 | 223.38 | 826,685 | -0.02(-0.01%) |
Mar 09, 2017 | 222.83 | 223.66 | 222.44 | 223.39 | 877,280 | +0.80(+0.36%) |
Mar 08, 2017 | 223.66 | 223.70 | 222.25 | 222.59 | 986,347 | -1.10(-0.49%) |
Mar 07, 2017 | 222.25 | 223.97 | 222.25 | 223.69 | 1,063,477 | +1.10(+0.49%) |
Mar 06, 2017 | 222.35 | 223.23 | 221.83 | 222.59 | 936,084 | -0.03(-0.02%) |
Mar 03, 2017 | 222.05 | 223.10 | 221.37 | 222.63 | 929,011 | +0.64(+0.29%) |
Mar 02, 2017 | 223.66 | 223.66 | 221.35 | 221.99 | 1,147,600 | -1.16(-0.52%) |
Mar 01, 2017 | 223.73 | 224.49 | 222.27 | 223.14 | 1,353,568 | +1.50(+0.68%) |
Feb 28, 2017 | 224.19 | 224.26 | 221.54 | 221.65 | 2,464,588 | -2.31(-1.03%) |
Feb 27, 2017 | 220.33 | 224.49 | 219.67 | 223.96 | 1,804,256 | +4.31(+1.96%) |
Feb 24, 2017 | 218.47 | 219.65 | 217.32 | 219.65 | 1,125,303 | +0.95(+0.43%) |
Feb 23, 2017 | 219.91 | 219.91 | 217.81 | 218.70 | 1,220,945 | -0.88(-0.40%) |
Feb 22, 2017 | 218.82 | 219.67 | 218.17 | 219.59 | 862,925 | +0.22(+0.10%) |
Feb 21, 2017 | 218.67 | 219.71 | 218.16 | 219.37 | 1,159,250 | +0.26(+0.12%) |
Feb 17, 2017 | 219.11 | 219.11 | 219.11 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 217.93 | 219.16 | 216.95 | 219.10 | 1,040,249 | +1.54(+0.71%) |
Feb 15, 2017 | 216.35 | 217.80 | 215.58 | 217.55 | 1,288,254 | +0.74(+0.34%) |
Feb 14, 2017 | 216.50 | 217.31 | 216.22 | 216.81 | 998,112 | +0.17(+0.08%) |
Feb 13, 2017 | 215.56 | 217.26 | 215.54 | 216.64 | 1,098,096 | +1.49(+0.69%) |
Feb 10, 2017 | 213.44 | 215.45 | 213.04 | 215.15 | 907,536 | +1.94(+0.91%) |
Feb 09, 2017 | 212.00 | 213.90 | 212.05 | 213.21 | 1,053,130 | +1.21(+0.57%) |
Feb 08, 2017 | 212.16 | 212.89 | 211.72 | 212.00 | 1,178,817 | +0.30(+0.14%) |
Feb 07, 2017 | 211.39 | 212.47 | 211.05 | 211.70 | 1,184,115 | +0.88(+0.42%) |
Feb 06, 2017 | 210.10 | 212.28 | 209.83 | 210.82 | 1,187,780 | +0.70(+0.33%) |
Feb 03, 2017 | 208.64 | 211.77 | 207.68 | 210.12 | 2,184,251 | +2.06(+0.99%) |
Feb 02, 2017 | 207.18 | 208.23 | 206.72 | 208.07 | 1,265,001 | +0.88(+0.43%) |