Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 231.91 | 231.91 | 228.14 | 228.54 | 200,891 | -1.30(-0.56%) |
Apr 27, 2017 | 230.44 | 234.28 | 229.29 | 229.84 | 336,627 | +1.93(+0.85%) |
Apr 26, 2017 | 229.30 | 230.12 | 225.81 | 227.91 | 381,342 | -2.35(-1.02%) |
Apr 25, 2017 | 226.66 | 231.07 | 225.44 | 230.26 | 653,679 | +4.72(+2.09%) |
Apr 24, 2017 | 225.22 | 226.88 | 223.57 | 225.53 | 234,076 | +2.08(+0.93%) |
Apr 21, 2017 | 223.54 | 224.64 | 221.65 | 223.46 | 231,667 | +0.41(+0.18%) |
Apr 20, 2017 | 220.57 | 225.84 | 219.31 | 223.05 | 302,408 | +4.57(+2.09%) |
Apr 19, 2017 | 217.89 | 220.14 | 217.04 | 218.48 | 259,400 | +1.00(+0.46%) |
Apr 18, 2017 | 219.64 | 219.70 | 216.86 | 217.48 | 143,991 | -2.65(-1.20%) |
Apr 17, 2017 | 217.72 | 220.16 | 215.65 | 220.12 | 504,366 | +5.01(+2.33%) |
Apr 13, 2017 | 216.44 | 217.22 | 213.65 | 215.11 | 372,066 | -0.85(-0.39%) |
Apr 12, 2017 | 219.56 | 220.99 | 215.31 | 215.96 | 563,754 | -3.47(-1.58%) |
Apr 11, 2017 | 218.71 | 219.95 | 215.99 | 219.43 | 265,073 | +0.72(+0.33%) |
Apr 10, 2017 | 219.65 | 219.80 | 217.21 | 218.71 | 218,255 | -0.04(-0.02%) |
Apr 07, 2017 | 217.18 | 219.64 | 216.67 | 218.75 | 316,215 | +1.38(+0.63%) |
Apr 06, 2017 | 214.75 | 218.61 | 214.30 | 217.37 | 411,373 | +2.44(+1.13%) |
Apr 05, 2017 | 216.00 | 218.43 | 214.59 | 214.93 | 374,081 | -0.64(-0.30%) |
Apr 04, 2017 | 219.65 | 221.36 | 215.35 | 215.57 | 432,372 | -4.02(-1.83%) |
Apr 03, 2017 | 210.44 | 221.62 | 210.44 | 219.59 | 941,000 | +8.47(+4.01%) |
Mar 31, 2017 | 212.71 | 213.18 | 210.87 | 211.13 | 316,500 | -1.09(-0.51%) |
Mar 30, 2017 | 216.71 | 216.77 | 211.26 | 212.22 | 286,058 | -3.72(-1.72%) |
Mar 29, 2017 | 212.78 | 216.35 | 211.94 | 215.94 | 371,006 | +4.92(+2.33%) |
Mar 28, 2017 | 212.08 | 212.34 | 210.59 | 211.02 | 244,817 | -0.06(-0.03%) |
Mar 27, 2017 | 208.81 | 212.69 | 207.00 | 211.08 | 298,136 | +0.71(+0.34%) |
Mar 24, 2017 | 207.70 | 212.59 | 207.70 | 210.37 | 406,706 | +2.67(+1.29%) |
Mar 23, 2017 | 208.54 | 211.12 | 205.55 | 207.70 | 562,013 | -1.45(-0.69%) |
Mar 22, 2017 | 205.29 | 209.99 | 202.89 | 209.14 | 380,082 | +3.92(+1.91%) |
Mar 21, 2017 | 217.02 | 218.14 | 204.86 | 205.22 | 623,428 | -10.39(-4.82%) |
Mar 20, 2017 | 212.24 | 218.24 | 211.19 | 215.61 | 458,408 | +4.81(+2.28%) |
Mar 17, 2017 | 211.17 | 212.17 | 209.08 | 210.80 | 465,440 | -0.27(-0.13%) |
Mar 16, 2017 | 215.22 | 215.46 | 210.99 | 211.07 | 335,875 | -3.56(-1.66%) |
Mar 15, 2017 | 212.51 | 214.85 | 210.42 | 214.63 | 305,807 | +2.82(+1.33%) |
Mar 14, 2017 | 212.31 | 213.38 | 209.06 | 211.81 | 276,937 | -0.44(-0.21%) |
Mar 13, 2017 | 211.31 | 212.74 | 209.51 | 212.25 | 507,725 | +1.45(+0.69%) |
Mar 10, 2017 | 210.53 | 211.26 | 208.52 | 210.80 | 248,007 | +1.91(+0.91%) |
Mar 09, 2017 | 208.67 | 211.92 | 208.22 | 208.89 | 262,147 | +0.25(+0.12%) |
Mar 08, 2017 | 210.08 | 211.79 | 208.19 | 208.64 | 288,617 | -2.16(-1.03%) |
Mar 07, 2017 | 209.73 | 213.56 | 209.25 | 210.81 | 395,828 | +0.53(+0.25%) |
Mar 06, 2017 | 212.32 | 213.17 | 208.69 | 210.28 | 296,614 | -1.98(-0.94%) |
Mar 03, 2017 | 208.64 | 212.53 | 206.58 | 212.26 | 276,860 | +3.95(+1.90%) |
Mar 02, 2017 | 210.17 | 211.73 | 208.26 | 208.31 | 240,779 | -2.36(-1.12%) |
Mar 01, 2017 | 212.50 | 216.19 | 209.54 | 210.68 | 525,731 | +0.30(+0.14%) |
Feb 28, 2017 | 207.30 | 210.38 | 205.40 | 210.38 | 519,663 | +2.63(+1.27%) |
Feb 27, 2017 | 207.55 | 208.34 | 203.67 | 207.75 | 482,368 | +0.44(+0.21%) |
Feb 24, 2017 | 200.53 | 207.31 | 189.63 | 207.31 | 1,006,231 | +7.95(+3.99%) |
Feb 23, 2017 | 201.94 | 201.94 | 196.14 | 199.36 | 563,530 | -0.59(-0.29%) |
Feb 22, 2017 | 197.95 | 200.51 | 196.30 | 199.94 | 349,379 | +1.91(+0.96%) |
Feb 21, 2017 | 199.96 | 199.96 | 196.42 | 198.04 | 648,846 | +0.07(+0.04%) |
Feb 17, 2017 | 197.97 | 197.97 | 197.97 | 0 | +0.42(+0.21%) | |
Feb 16, 2017 | 199.80 | 200.69 | 196.34 | 197.55 | 226,928 | -1.91(-0.96%) |
Feb 15, 2017 | 196.40 | 200.16 | 195.65 | 199.47 | 332,486 | +2.85(+1.45%) |
Feb 14, 2017 | 194.05 | 197.32 | 192.21 | 196.61 | 312,296 | +1.95(+1.00%) |
Feb 13, 2017 | 195.54 | 196.49 | 193.96 | 194.67 | 338,156 | -0.16(-0.08%) |
Feb 10, 2017 | 191.30 | 195.02 | 190.75 | 194.83 | 478,508 | +3.56(+1.86%) |
Feb 09, 2017 | 190.79 | 192.99 | 190.14 | 191.26 | 369,279 | -0.14(-0.07%) |
Feb 08, 2017 | 191.42 | 192.59 | 190.03 | 191.40 | 302,662 | +0.24(+0.13%) |
Feb 07, 2017 | 191.68 | 193.24 | 190.00 | 191.16 | 363,198 | -0.13(-0.07%) |
Feb 06, 2017 | 188.72 | 191.48 | 188.71 | 191.29 | 216,239 | +1.59(+0.84%) |
Feb 03, 2017 | 189.73 | 190.26 | 188.60 | 189.71 | 187,032 | +1.53(+0.81%) |
Feb 02, 2017 | 188.14 | 191.32 | 186.81 | 188.18 | 423,933 | +0.04(+0.02%) |