Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 197.33 | 197.56 | 195.79 | 196.63 | 3,339,350 | -1.28(-0.65%) |
Mar 30, 2017 | 196.43 | 198.59 | 196.34 | 197.92 | 3,686,708 | +2.37(+1.21%) |
Mar 29, 2017 | 196.35 | 196.84 | 194.75 | 195.55 | 3,079,371 | -0.75(-0.38%) |
Mar 28, 2017 | 193.09 | 196.66 | 192.68 | 196.30 | 5,223,174 | +3.30(+1.71%) |
Mar 27, 2017 | 191.14 | 194.37 | 189.04 | 193.01 | 10,741,557 | -2.51(-1.28%) |
Mar 24, 2017 | 199.44 | 200.04 | 194.28 | 195.51 | 7,462,030 | -2.99(-1.51%) |
Mar 23, 2017 | 197.52 | 200.84 | 196.83 | 198.50 | 5,571,676 | +0.71(+0.36%) |
Mar 22, 2017 | 197.91 | 199.38 | 196.16 | 197.79 | 7,347,386 | -1.65(-0.83%) |
Mar 21, 2017 | 208.27 | 208.27 | 199.26 | 199.44 | 6,612,411 | -7.82(-3.77%) |
Mar 20, 2017 | 208.28 | 209.66 | 206.74 | 207.27 | 3,223,206 | -1.54(-0.74%) |
Mar 17, 2017 | 213.72 | 213.72 | 208.74 | 208.81 | 6,353,089 | -3.66(-1.72%) |
Mar 16, 2017 | 212.15 | 214.17 | 211.69 | 212.47 | 3,435,388 | +1.23(+0.58%) |
Mar 15, 2017 | 212.58 | 214.23 | 210.19 | 211.24 | 4,003,044 | -0.81(-0.38%) |
Mar 14, 2017 | 211.26 | 212.14 | 210.07 | 212.04 | 2,504,899 | -0.38(-0.18%) |
Mar 13, 2017 | 213.41 | 213.41 | 211.60 | 212.42 | 2,103,832 | -0.19(-0.09%) |
Mar 10, 2017 | 215.57 | 215.62 | 211.32 | 212.61 | 3,932,168 | -1.54(-0.72%) |
Mar 09, 2017 | 215.04 | 216.34 | 213.58 | 214.15 | 3,574,745 | -0.05(-0.02%) |
Mar 08, 2017 | 217.09 | 218.08 | 213.66 | 214.20 | 4,185,013 | -0.56(-0.26%) |
Mar 07, 2017 | 216.13 | 216.56 | 214.26 | 214.76 | 2,915,836 | -0.95(-0.44%) |
Mar 06, 2017 | 215.85 | 216.33 | 214.42 | 215.72 | 2,882,088 | -0.75(-0.35%) |
Mar 03, 2017 | 218.06 | 215.28 | 216.47 | 3,702,940 | +1.57(+0.73%) | |
Mar 02, 2017 | 217.01 | 217.62 | 214.82 | 214.90 | 3,525,139 | -1.41(-0.65%) |
Mar 01, 2017 | 217.17 | 218.40 | 215.07 | 216.31 | 6,091,089 | +3.98(+1.87%) |
Feb 28, 2017 | 212.28 | 213.14 | 210.24 | 212.33 | 4,236,826 | -0.53(-0.25%) |
Feb 27, 2017 | 211.06 | 213.23 | 210.54 | 212.87 | 2,779,344 | +1.69(+0.80%) |
Feb 24, 2017 | 211.47 | 212.48 | 210.11 | 211.17 | 4,176,162 | -3.28(-1.53%) |
Feb 23, 2017 | 214.56 | 215.06 | 212.86 | 214.45 | 3,038,983 | -0.46(-0.21%) |
Feb 22, 2017 | 213.49 | 215.44 | 213.44 | 214.91 | 2,785,952 | -0.03(-0.01%) |
Feb 21, 2017 | 214.29 | 215.70 | 214.04 | 214.94 | 3,273,676 | +1.18(+0.55%) |
Feb 17, 2017 | 213.76 | 213.76 | 213.76 | 0 | +0.80(+0.38%) | |
Feb 16, 2017 | 213.69 | 214.10 | 212.10 | 212.96 | 2,677,363 | -0.94(-0.44%) |
Feb 15, 2017 | 213.93 | 215.10 | 212.16 | 213.90 | 5,031,641 | +0.92(+0.43%) |
Feb 14, 2017 | 210.03 | 213.44 | 209.76 | 212.98 | 4,849,689 | +2.72(+1.30%) |
Feb 13, 2017 | 208.73 | 211.28 | 208.73 | 210.25 | 3,510,224 | +3.03(+1.46%) |
Feb 10, 2017 | 207.78 | 208.45 | 205.95 | 207.22 | 3,599,156 | +1.00(+0.48%) |
Feb 09, 2017 | 202.96 | 207.71 | 202.70 | 206.22 | 4,156,814 | +3.26(+1.61%) |
Feb 08, 2017 | 203.45 | 203.99 | 201.75 | 202.96 | 3,213,097 | -1.61(-0.79%) |
Feb 07, 2017 | 205.88 | 206.13 | 204.38 | 204.57 | 3,115,768 | -0.31(-0.15%) |
Feb 06, 2017 | 204.56 | 208.02 | 204.19 | 204.88 | 5,433,023 | -0.83(-0.40%) |
Feb 03, 2017 | 200.22 | 205.85 | 199.95 | 205.71 | 8,645,419 | +9.00(+4.57%) |
Feb 02, 2017 | 195.09 | 198.35 | 193.84 | 196.71 | 3,251,028 | -0.22(-0.11%) |
Feb 01, 2017 | 196.80 | 198.80 | 195.95 | 196.93 | 4,713,486 | +1.15(+0.59%) |
Jan 31, 2017 | 198.79 | 200.08 | 194.79 | 195.78 | 6,032,165 | -3.91(-1.96%) |
Jan 30, 2017 | 201.13 | 201.73 | 197.91 | 199.69 | 4,454,031 | -2.60(-1.29%) |
Jan 27, 2017 | 202.25 | 203.17 | 201.49 | 202.29 | 3,810,393 | -2.25(-1.10%) |
Jan 26, 2017 | 202.74 | 205.57 | 202.74 | 204.54 | 4,912,609 | +1.99(+0.98%) |
Jan 25, 2017 | 201.08 | 202.62 | 200.19 | 202.55 | 4,348,264 | +3.05(+1.53%) |
Jan 24, 2017 | 197.95 | 201.54 | 197.08 | 199.50 | 5,209,996 | +0.86(+0.43%) |
Jan 23, 2017 | 197.95 | 199.56 | 197.00 | 198.64 | 3,671,486 | +0.40(+0.20%) |
Jan 20, 2017 | 197.75 | 199.12 | 196.82 | 198.24 | 6,104,657 | +0.67(+0.34%) |
Jan 19, 2017 | 199.84 | 200.42 | 196.89 | 197.57 | 5,337,571 | -2.46(-1.23%) |
Jan 18, 2017 | 201.48 | 202.93 | 197.66 | 200.02 | 8,886,350 | -1.24(-0.62%) |
Jan 17, 2017 | 207.41 | 207.51 | 201.15 | 201.26 | 7,347,541 | -7.31(-3.50%) |
Jan 13, 2017 | 208.57 | 208.57 | 208.57 | 0 | +0.39(+0.19%) | |
Jan 12, 2017 | 209.22 | 209.57 | 206.24 | 208.18 | 4,711,027 | -1.64(-0.78%) |
Jan 11, 2017 | 207.26 | 209.88 | 206.61 | 209.82 | 4,130,414 | +2.72(+1.31%) |
Jan 10, 2017 | 205.64 | 207.84 | 204.09 | 207.09 | 4,015,821 | -0.27(-0.13%) |
Jan 09, 2017 | 207.67 | 208.90 | 206.15 | 207.37 | 3,539,789 | -1.72(-0.82%) |
Jan 06, 2017 | 206.85 | 210.19 | 206.07 | 209.08 | 4,206,254 | +3.06(+1.48%) |
Jan 05, 2017 | 207.22 | 207.66 | 202.15 | 206.03 | 4,172,035 | -1.55(-0.74%) |
Jan 04, 2017 | 206.13 | 207.73 | 204.93 | 207.57 | 3,196,130 | +1.33(+0.65%) |