Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 187.53 | 189.41 | 185.62 | 187.80 | 54,253 | -0.49(-0.26%) |
Mar 30, 2017 | 188.10 | 189.30 | 185.44 | 188.29 | 49,236 | +0.48(+0.26%) |
Mar 29, 2017 | 187.80 | 188.50 | 186.72 | 187.81 | 43,159 | +0.07(+0.04%) |
Mar 28, 2017 | 186.96 | 188.49 | 185.07 | 187.74 | 41,314 | +0.80(+0.43%) |
Mar 27, 2017 | 183.50 | 187.87 | 182.22 | 186.94 | 51,324 | +0.80(+0.43%) |
Mar 24, 2017 | 186.80 | 187.14 | 184.59 | 186.14 | 32,106 | -0.27(-0.14%) |
Mar 23, 2017 | 186.70 | 188.93 | 184.63 | 186.41 | 66,444 | -0.54(-0.29%) |
Mar 22, 2017 | 187.70 | 188.90 | 183.62 | 186.95 | 100,714 | -1.04(-0.55%) |
Mar 21, 2017 | 193.80 | 193.80 | 187.22 | 187.99 | 90,799 | -4.43(-2.30%) |
Mar 20, 2017 | 191.61 | 194.01 | 189.10 | 192.42 | 68,510 | +0.56(+0.29%) |
Mar 17, 2017 | 190.54 | 193.00 | 190.32 | 191.86 | 101,792 | +0.81(+0.42%) |
Mar 16, 2017 | 190.45 | 192.04 | 188.31 | 191.05 | 55,114 | +1.03(+0.54%) |
Mar 15, 2017 | 189.29 | 190.50 | 187.50 | 190.02 | 35,849 | +1.40(+0.74%) |
Mar 14, 2017 | 187.81 | 188.80 | 186.28 | 188.62 | 26,969 | -0.23(-0.12%) |
Mar 13, 2017 | 186.10 | 189.68 | 186.10 | 188.85 | 54,404 | +1.88(+1.01%) |
Mar 10, 2017 | 185.58 | 189.98 | 185.43 | 186.97 | 52,125 | -0.65(-0.35%) |
Mar 09, 2017 | 189.91 | 190.80 | 185.91 | 187.62 | 40,006 | -1.54(-0.81%) |
Mar 08, 2017 | 188.29 | 191.91 | 186.86 | 189.16 | 65,946 | +1.59(+0.85%) |
Mar 07, 2017 | 187.72 | 190.65 | 185.92 | 187.57 | 73,150 | -0.38(-0.20%) |
Mar 06, 2017 | 189.00 | 189.92 | 186.83 | 187.95 | 54,573 | -2.05(-1.08%) |
Mar 03, 2017 | 190.94 | 191.09 | 187.10 | 190.00 | 49,254 | -0.23(-0.12%) |
Mar 02, 2017 | 193.98 | 193.98 | 188.54 | 190.23 | 52,046 | -3.55(-1.83%) |
Mar 01, 2017 | 194.07 | 194.61 | 191.49 | 193.78 | 53,728 | +1.90(+0.99%) |
Feb 28, 2017 | 193.43 | 194.99 | 191.02 | 191.88 | 61,255 | -2.54(-1.31%) |
Feb 27, 2017 | 193.53 | 195.70 | 191.71 | 194.42 | 43,418 | +0.09(+0.05%) |
Feb 24, 2017 | 192.42 | 194.48 | 192.32 | 194.33 | 37,488 | +1.03(+0.53%) |
Feb 23, 2017 | 194.99 | 196.18 | 191.53 | 193.30 | 78,648 | -1.30(-0.67%) |
Feb 22, 2017 | 195.67 | 197.01 | 192.67 | 194.60 | 57,557 | -1.20(-0.61%) |
Feb 21, 2017 | 193.08 | 197.22 | 191.52 | 195.80 | 84,646 | +2.93(+1.52%) |
Feb 17, 2017 | 192.87 | 192.87 | 192.87 | 0 | +0.19(+0.10%) | |
Feb 16, 2017 | 192.18 | 193.56 | 190.48 | 192.68 | 48,947 | -1.47(-0.76%) |
Feb 15, 2017 | 192.74 | 195.25 | 187.88 | 194.15 | 35,389 | +1.16(+0.60%) |
Feb 14, 2017 | 190.56 | 193.15 | 189.54 | 192.99 | 86,390 | +1.65(+0.86%) |
Feb 13, 2017 | 190.55 | 191.80 | 188.49 | 191.34 | 46,759 | +1.99(+1.05%) |
Feb 10, 2017 | 190.92 | 190.92 | 188.12 | 189.35 | 37,159 | -0.66(-0.35%) |
Feb 09, 2017 | 186.18 | 190.50 | 186.18 | 190.01 | 52,449 | +2.52(+1.34%) |
Feb 08, 2017 | 188.21 | 189.72 | 185.60 | 187.49 | 47,677 | -0.50(-0.27%) |
Feb 07, 2017 | 190.68 | 191.00 | 187.31 | 187.99 | 51,814 | -2.31(-1.21%) |
Feb 06, 2017 | 194.31 | 194.63 | 189.87 | 190.30 | 63,331 | -5.18(-2.65%) |
Feb 03, 2017 | 192.67 | 196.30 | 192.67 | 195.48 | 84,639 | +3.98(+2.08%) |
Feb 02, 2017 | 196.91 | 197.58 | 190.02 | 191.50 | 141,419 | -5.01(-2.55%) |
Feb 01, 2017 | 198.23 | 199.03 | 191.51 | 196.51 | 167,815 | -4.79(-2.38%) |
Jan 31, 2017 | 198.70 | 202.49 | 196.41 | 201.30 | 111,863 | +1.84(+0.92%) |
Jan 30, 2017 | 198.58 | 200.00 | 196.67 | 199.46 | 79,050 | -0.12(-0.06%) |
Jan 27, 2017 | 200.72 | 202.88 | 199.19 | 199.58 | 69,299 | -1.72(-0.85%) |
Jan 26, 2017 | 203.53 | 203.53 | 199.24 | 201.30 | 48,355 | -2.00(-0.98%) |
Jan 25, 2017 | 202.58 | 204.89 | 201.41 | 203.30 | 84,839 | +0.34(+0.17%) |
Jan 24, 2017 | 202.07 | 205.96 | 199.00 | 202.96 | 102,494 | -2.14(-1.04%) |
Jan 23, 2017 | 201.92 | 205.92 | 200.81 | 205.10 | 65,461 | +3.55(+1.76%) |
Jan 20, 2017 | 198.75 | 202.81 | 197.87 | 201.55 | 102,400 | +2.55(+1.28%) |
Jan 19, 2017 | 202.00 | 202.00 | 198.75 | 199.00 | 78,660 | -3.51(-1.73%) |
Jan 18, 2017 | 201.41 | 204.09 | 200.42 | 202.51 | 56,822 | +1.59(+0.79%) |
Jan 17, 2017 | 202.49 | 202.49 | 200.08 | 200.92 | 49,297 | -2.88(-1.41%) |
Jan 13, 2017 | 203.80 | 203.80 | 203.80 | 0 | +3.33(+1.66%) | |
Jan 12, 2017 | 200.06 | 201.16 | 197.62 | 200.47 | 58,820 | -0.53(-0.26%) |
Jan 11, 2017 | 197.53 | 202.44 | 197.53 | 201.00 | 92,290 | +0.22(+0.11%) |
Jan 10, 2017 | 199.67 | 200.96 | 197.91 | 200.78 | 66,970 | +2.15(+1.08%) |
Jan 09, 2017 | 199.69 | 200.89 | 196.67 | 198.63 | 73,445 | -0.54(-0.27%) |
Jan 06, 2017 | 200.24 | 201.86 | 198.79 | 199.17 | 75,075 | -0.44(-0.22%) |
Jan 05, 2017 | 197.66 | 202.74 | 197.66 | 199.61 | 109,322 | +1.67(+0.84%) |
Jan 04, 2017 | 197.65 | 198.66 | 197.04 | 197.94 | 120,832 | +0.10(+0.05%) |