Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 240.93 | 240.93 | 235.43 | 237.79 | 174,336 | -3.14(-1.30%) |
Apr 27, 2017 | 244.85 | 245.24 | 239.75 | 240.93 | 98,613 | -3.92(-1.60%) |
Apr 26, 2017 | 243.28 | 246.42 | 242.10 | 244.85 | 139,119 | +1.57(+0.65%) |
Apr 25, 2017 | 242.10 | 245.63 | 242.10 | 243.28 | 106,648 | +2.35(+0.98%) |
Apr 24, 2017 | 244.85 | 244.85 | 238.96 | 240.93 | 181,801 | -1.57(-0.65%) |
Apr 21, 2017 | 243.28 | 244.85 | 240.14 | 242.50 | 125,705 | -0.39(-0.16%) |
Apr 20, 2017 | 240.14 | 246.81 | 239.35 | 242.89 | 250,180 | +4.32(+1.81%) |
Apr 19, 2017 | 239.75 | 240.93 | 237.20 | 238.57 | 92,232 | -0.78(-0.33%) |
Apr 18, 2017 | 240.14 | 240.93 | 237.00 | 239.35 | 80,324 | -1.57(-0.65%) |
Apr 17, 2017 | 238.96 | 240.93 | 237.79 | 240.93 | 74,240 | +3.92(+1.66%) |
Apr 13, 2017 | 238.18 | 240.14 | 235.04 | 237.00 | 139,840 | -0.78(-0.33%) |
Apr 12, 2017 | 239.75 | 241.92 | 236.22 | 237.79 | 142,983 | -3.14(-1.30%) |
Apr 11, 2017 | 240.14 | 242.10 | 238.18 | 240.93 | 90,796 | +0.39(+0.16%) |
Apr 10, 2017 | 239.75 | 240.93 | 236.22 | 240.53 | 99,705 | +2.35(+0.99%) |
Apr 07, 2017 | 240.93 | 242.50 | 237.39 | 238.18 | 140,046 | -3.53(-1.46%) |
Apr 06, 2017 | 242.89 | 243.28 | 238.18 | 241.71 | 118,767 | -1.57(-0.64%) |
Apr 05, 2017 | 249.16 | 249.56 | 242.30 | 243.28 | 156,208 | -4.32(-1.74%) |
Apr 04, 2017 | 250.34 | 251.52 | 247.60 | 247.60 | 237,902 | -2.35(-0.94%) |
Apr 03, 2017 | 249.95 | 251.91 | 247.20 | 249.95 | 308,848 | +3.14(+1.27%) |
Mar 31, 2017 | 244.85 | 247.99 | 243.28 | 246.81 | 223,521 | +2.36(+0.96%) |
Mar 30, 2017 | 242.50 | 245.24 | 240.93 | 244.46 | 210,113 | +1.57(+0.65%) |
Mar 29, 2017 | 239.75 | 243.28 | 238.57 | 242.89 | 176,292 | +3.14(+1.31%) |
Mar 28, 2017 | 240.93 | 241.32 | 237.39 | 239.75 | 167,242 | -1.96(-0.81%) |
Mar 27, 2017 | 238.18 | 242.89 | 237.39 | 241.71 | 183,215 | -0.39(-0.16%) |
Mar 24, 2017 | 238.57 | 243.08 | 237.79 | 242.10 | 219,418 | +5.10(+2.15%) |
Mar 23, 2017 | 238.57 | 238.57 | 237.00 | 237.00 | 108,811 | -0.78(-0.33%) |
Mar 22, 2017 | 235.82 | 239.35 | 235.04 | 237.79 | 107,426 | +1.18(+0.50%) |
Mar 21, 2017 | 241.32 | 243.28 | 236.61 | 236.61 | 105,522 | -3.53(-1.47%) |
Mar 20, 2017 | 239.75 | 244.46 | 239.75 | 240.14 | 120,648 | +0.00(+0.00%) |
Mar 17, 2017 | 237.79 | 240.93 | 237.79 | 240.14 | 224,213 | +3.14(+1.32%) |
Mar 16, 2017 | 236.22 | 238.57 | 235.63 | 237.00 | 129,342 | +0.78(+0.33%) |
Mar 15, 2017 | 235.43 | 238.37 | 231.90 | 236.22 | 151,340 | -3.53(-1.47%) |
Mar 14, 2017 | 238.18 | 241.91 | 237.39 | 239.75 | 200,786 | +1.18(+0.49%) |
Mar 13, 2017 | 240.53 | 235.04 | 238.57 | 243,267 | +1.96(+0.83%) | |
Mar 10, 2017 | 233.08 | 237.00 | 232.69 | 236.61 | 189,002 | +4.71(+2.03%) |
Mar 09, 2017 | 231.12 | 234.65 | 230.72 | 231.90 | 142,459 | +1.57(+0.68%) |
Mar 08, 2017 | 229.94 | 233.06 | 228.77 | 230.33 | 135,748 | +0.78(+0.34%) |
Mar 07, 2017 | 228.38 | 231.11 | 227.99 | 229.55 | 157,949 | +1.17(+0.51%) |
Mar 06, 2017 | 229.16 | 231.11 | 227.60 | 228.38 | 144,381 | -0.78(-0.34%) |
Mar 03, 2017 | 231.50 | 232.28 | 226.82 | 229.16 | 338,530 | -2.73(-1.18%) |
Mar 02, 2017 | 235.79 | 238.51 | 231.89 | 231.89 | 232,473 | -5.07(-2.14%) |
Mar 01, 2017 | 245.53 | 245.92 | 228.38 | 236.96 | 496,816 | -7.41(-3.03%) |
Feb 28, 2017 | 242.80 | 245.53 | 241.24 | 244.36 | 507,470 | -0.78(-0.32%) |
Feb 27, 2017 | 243.58 | 245.53 | 241.83 | 245.14 | 227,481 | +0.39(+0.16%) |
Feb 24, 2017 | 242.41 | 245.14 | 241.24 | 244.75 | 145,800 | +0.39(+0.16%) |
Feb 23, 2017 | 243.58 | 245.14 | 242.02 | 244.36 | 163,806 | +0.00(+0.00%) |
Feb 22, 2017 | 240.07 | 244.75 | 238.91 | 244.36 | 197,636 | +3.90(+1.62%) |
Feb 21, 2017 | 243.58 | 243.58 | 237.35 | 240.46 | 153,933 | -2.73(-1.12%) |
Feb 17, 2017 | 243.19 | 243.19 | 243.19 | 0 | -0.39(-0.16%) | |
Feb 16, 2017 | 244.36 | 245.14 | 242.41 | 243.58 | 88,672 | -1.95(-0.79%) |
Feb 15, 2017 | 243.97 | 245.92 | 242.80 | 245.53 | 122,034 | +0.78(+0.32%) |
Feb 14, 2017 | 245.14 | 245.53 | 243.19 | 244.75 | 153,448 | +0.39(+0.16%) |
Feb 13, 2017 | 244.75 | 245.53 | 242.41 | 244.36 | 182,184 | +0.00(+0.00%) |
Feb 10, 2017 | 242.80 | 245.53 | 241.63 | 244.36 | 401,844 | +2.73(+1.13%) |
Feb 09, 2017 | 241.63 | 243.58 | 241.24 | 241.63 | 344,430 | -0.39(-0.16%) |
Feb 08, 2017 | 242.02 | 247.28 | 240.07 | 242.02 | 1,593,471 | -11.30(-4.46%) |
Feb 07, 2017 | 256.05 | 256.44 | 252.16 | 253.32 | 36,000 | -1.17(-0.46%) |
Feb 06, 2017 | 254.88 | 256.83 | 254.10 | 254.49 | 31,595 | -1.95(-0.76%) |
Feb 03, 2017 | 258.39 | 259.56 | 256.05 | 256.44 | 30,601 | -1.17(-0.45%) |
Feb 02, 2017 | 258.00 | 260.34 | 255.86 | 257.61 | 56,143 | +0.39(+0.15%) |