Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 230.00 | 236.37 | 227.99 | 234.79 | 1,745,923 | -4.09(-1.71%) |
Apr 27, 2017 | 238.46 | 241.02 | 237.06 | 238.88 | 857,205 | +0.53(+0.22%) |
Apr 26, 2017 | 239.10 | 240.08 | 238.02 | 238.35 | 618,600 | -0.07(-0.03%) |
Apr 25, 2017 | 236.83 | 240.20 | 236.83 | 238.42 | 550,929 | +2.64(+1.12%) |
Apr 24, 2017 | 237.75 | 238.16 | 234.74 | 235.78 | 499,430 | +0.85(+0.36%) |
Apr 21, 2017 | 236.43 | 237.02 | 234.77 | 234.93 | 708,839 | -1.36(-0.58%) |
Apr 20, 2017 | 235.38 | 237.58 | 234.95 | 236.29 | 447,706 | +2.07(+0.88%) |
Apr 19, 2017 | 233.14 | 234.99 | 231.80 | 234.22 | 519,264 | +2.56(+1.11%) |
Apr 18, 2017 | 231.26 | 232.27 | 229.95 | 231.66 | 330,419 | -0.82(-0.35%) |
Apr 17, 2017 | 230.38 | 232.49 | 229.43 | 232.48 | 301,830 | +2.73(+1.19%) |
Apr 13, 2017 | 229.95 | 230.92 | 228.84 | 229.75 | 358,171 | -0.71(-0.31%) |
Apr 12, 2017 | 232.05 | 233.86 | 228.93 | 230.46 | 389,456 | +0.53(+0.23%) |
Apr 11, 2017 | 228.79 | 230.08 | 227.06 | 229.93 | 308,968 | +1.25(+0.55%) |
Apr 10, 2017 | 228.31 | 229.55 | 227.98 | 228.68 | 291,502 | +0.33(+0.14%) |
Apr 07, 2017 | 228.26 | 229.00 | 227.50 | 228.35 | 364,281 | -0.04(-0.02%) |
Apr 06, 2017 | 227.45 | 229.86 | 226.57 | 228.39 | 351,783 | +1.24(+0.55%) |
Apr 05, 2017 | 228.87 | 230.38 | 226.82 | 227.15 | 331,145 | -0.70(-0.31%) |
Apr 04, 2017 | 228.13 | 229.29 | 226.81 | 227.85 | 425,069 | -0.48(-0.21%) |
Apr 03, 2017 | 229.92 | 231.08 | 226.66 | 228.33 | 423,045 | -1.16(-0.51%) |
Mar 31, 2017 | 228.87 | 230.29 | 227.67 | 229.49 | 401,244 | +0.58(+0.25%) |
Mar 30, 2017 | 229.84 | 232.14 | 228.84 | 228.91 | 397,167 | -1.05(-0.46%) |
Mar 29, 2017 | 226.82 | 230.21 | 226.42 | 229.96 | 473,676 | +1.97(+0.86%) |
Mar 28, 2017 | 227.32 | 228.85 | 226.03 | 227.99 | 438,659 | +0.36(+0.16%) |
Mar 27, 2017 | 224.74 | 228.07 | 223.84 | 227.63 | 330,598 | +0.61(+0.27%) |
Mar 24, 2017 | 229.57 | 230.06 | 225.53 | 227.02 | 732,175 | -2.36(-1.03%) |
Mar 23, 2017 | 228.30 | 230.81 | 227.95 | 229.38 | 296,274 | +1.46(+0.64%) |
Mar 22, 2017 | 227.45 | 228.17 | 224.01 | 227.92 | 693,963 | -1.50(-0.65%) |
Mar 21, 2017 | 232.18 | 232.20 | 229.07 | 229.42 | 341,554 | -2.48(-1.07%) |
Mar 20, 2017 | 230.83 | 231.99 | 228.97 | 231.90 | 848,131 | +1.70(+0.74%) |
Mar 17, 2017 | 231.23 | 231.55 | 229.20 | 230.20 | 665,193 | -1.20(-0.52%) |
Mar 16, 2017 | 231.00 | 233.57 | 230.16 | 231.40 | 626,731 | +0.40(+0.17%) |
Mar 15, 2017 | 231.00 | 231.62 | 228.53 | 231.00 | 525,177 | +1.08(+0.47%) |
Mar 14, 2017 | 229.46 | 231.19 | 228.94 | 229.92 | 267,495 | -1.15(-0.50%) |
Mar 13, 2017 | 230.27 | 231.47 | 229.28 | 231.07 | 308,531 | +0.68(+0.30%) |
Mar 10, 2017 | 229.51 | 230.98 | 228.94 | 230.39 | 344,504 | +2.26(+0.99%) |
Mar 09, 2017 | 229.20 | 230.55 | 226.74 | 228.13 | 332,978 | -1.44(-0.63%) |
Mar 08, 2017 | 227.90 | 230.89 | 227.00 | 229.57 | 360,129 | +2.27(+1.00%) |
Mar 07, 2017 | 227.93 | 229.36 | 226.24 | 227.30 | 345,104 | -0.74(-0.32%) |
Mar 06, 2017 | 227.78 | 229.76 | 226.74 | 228.04 | 396,890 | -1.63(-0.71%) |
Mar 03, 2017 | 230.57 | 232.45 | 229.25 | 229.67 | 368,804 | -0.48(-0.21%) |
Mar 02, 2017 | 230.40 | 232.46 | 229.71 | 230.15 | 354,921 | -1.38(-0.60%) |
Mar 01, 2017 | 229.31 | 233.70 | 228.26 | 231.53 | 546,969 | +5.17(+2.28%) |
Feb 28, 2017 | 228.02 | 228.52 | 226.06 | 226.36 | 489,079 | -1.72(-0.75%) |
Feb 27, 2017 | 225.26 | 228.30 | 224.33 | 228.08 | 461,006 | +2.12(+0.94%) |
Feb 24, 2017 | 224.92 | 226.22 | 223.37 | 225.96 | 343,668 | +0.65(+0.29%) |
Feb 23, 2017 | 226.17 | 226.58 | 224.45 | 225.31 | 394,802 | +0.26(+0.12%) |
Feb 22, 2017 | 225.02 | 226.15 | 223.56 | 225.05 | 532,562 | +0.51(+0.23%) |
Feb 21, 2017 | 222.08 | 224.88 | 219.53 | 224.54 | 603,479 | +2.99(+1.35%) |
Feb 17, 2017 | 221.55 | 221.55 | 221.55 | 0 | -0.23(-0.10%) | |
Feb 16, 2017 | 223.20 | 224.01 | 220.24 | 221.78 | 421,657 | -1.20(-0.54%) |
Feb 15, 2017 | 224.00 | 224.98 | 222.41 | 222.98 | 459,025 | -1.25(-0.56%) |
Feb 14, 2017 | 223.39 | 224.30 | 222.19 | 224.23 | 540,692 | +0.43(+0.19%) |
Feb 13, 2017 | 224.41 | 225.53 | 222.68 | 223.80 | 688,412 | +1.08(+0.48%) |
Feb 10, 2017 | 212.50 | 224.16 | 209.90 | 222.72 | 2,023,906 | +7.95(+3.70%) |
Feb 09, 2017 | 214.10 | 215.37 | 211.13 | 214.77 | 999,180 | +0.67(+0.31%) |
Feb 08, 2017 | 214.27 | 215.50 | 213.47 | 214.10 | 458,141 | +0.10(+0.05%) |
Feb 07, 2017 | 214.46 | 216.18 | 213.75 | 214.00 | 566,719 | +0.62(+0.29%) |
Feb 06, 2017 | 214.46 | 216.48 | 212.77 | 213.38 | 749,001 | -2.01(-0.93%) |
Feb 03, 2017 | 216.31 | 217.51 | 214.83 | 215.39 | 455,780 | -0.64(-0.30%) |
Feb 02, 2017 | 215.58 | 216.97 | 214.80 | 216.03 | 558,626 | +0.16(+0.07%) |