Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 196.42 | 197.59 | 195.25 | 196.15 | 1,309,260 | -0.69(-0.35%) |
Mar 30, 2017 | 196.02 | 198.12 | 195.66 | 196.85 | 859,562 | +0.80(+0.41%) |
Mar 29, 2017 | 195.90 | 197.68 | 195.05 | 196.05 | 1,574,550 | -0.19(-0.10%) |
Mar 28, 2017 | 193.25 | 196.97 | 193.25 | 196.24 | 1,245,745 | +2.99(+1.55%) |
Mar 27, 2017 | 195.38 | 196.21 | 193.25 | 193.25 | 2,011,801 | -3.60(-1.83%) |
Mar 24, 2017 | 199.41 | 199.77 | 194.23 | 196.85 | 3,513,329 | -2.51(-1.26%) |
Mar 23, 2017 | 202.60 | 203.11 | 198.89 | 199.35 | 1,249,815 | -3.25(-1.60%) |
Mar 22, 2017 | 203.39 | 203.85 | 201.15 | 202.60 | 1,129,779 | -0.21(-0.10%) |
Mar 21, 2017 | 205.41 | 206.60 | 202.00 | 202.81 | 1,536,290 | -1.76(-0.86%) |
Mar 20, 2017 | 207.99 | 207.99 | 203.01 | 204.57 | 2,032,271 | -3.32(-1.60%) |
Mar 17, 2017 | 208.34 | 208.94 | 206.69 | 207.89 | 1,595,336 | -0.33(-0.16%) |
Mar 16, 2017 | 207.88 | 209.16 | 207.13 | 208.22 | 1,042,058 | +0.16(+0.08%) |
Mar 15, 2017 | 207.24 | 209.40 | 207.23 | 208.06 | 744,133 | +1.03(+0.50%) |
Mar 14, 2017 | 207.48 | 208.41 | 205.94 | 207.04 | 1,115,031 | -1.12(-0.54%) |
Mar 13, 2017 | 206.92 | 208.68 | 205.17 | 208.16 | 1,020,465 | +1.19(+0.57%) |
Mar 10, 2017 | 207.14 | 207.75 | 205.73 | 206.97 | 1,202,387 | +0.13(+0.06%) |
Mar 09, 2017 | 206.54 | 207.25 | 206.18 | 206.84 | 1,300,392 | +0.32(+0.16%) |
Mar 08, 2017 | 207.00 | 207.29 | 205.67 | 206.52 | 1,319,981 | -0.48(-0.23%) |
Mar 07, 2017 | 201.83 | 207.92 | 201.11 | 206.99 | 2,716,675 | +4.95(+2.45%) |
Mar 06, 2017 | 203.02 | 203.38 | 201.49 | 202.04 | 1,671,824 | -1.17(-0.57%) |
Mar 03, 2017 | 201.80 | 203.44 | 201.24 | 203.21 | 1,077,579 | +1.33(+0.66%) |
Mar 02, 2017 | 203.44 | 204.87 | 201.71 | 201.88 | 1,491,145 | -1.35(-0.66%) |
Mar 01, 2017 | 201.34 | 203.93 | 200.90 | 203.23 | 2,581,548 | +2.60(+1.30%) |
Feb 28, 2017 | 198.24 | 200.96 | 197.79 | 200.63 | 1,916,980 | +2.37(+1.20%) |
Feb 27, 2017 | 194.81 | 198.76 | 194.14 | 198.25 | 1,414,222 | +1.40(+0.71%) |
Feb 24, 2017 | 194.66 | 197.07 | 193.41 | 196.86 | 1,776,486 | +2.16(+1.11%) |
Feb 23, 2017 | 194.59 | 195.64 | 194.02 | 194.70 | 1,423,174 | -0.66(-0.34%) |
Feb 22, 2017 | 193.76 | 195.85 | 193.13 | 195.36 | 1,082,875 | +0.34(+0.18%) |
Feb 21, 2017 | 194.31 | 196.50 | 193.34 | 195.01 | 1,792,482 | +0.70(+0.36%) |
Feb 17, 2017 | 194.31 | 194.31 | 194.31 | 0 | -3.93(-1.98%) | |
Feb 16, 2017 | 194.98 | 198.59 | 193.93 | 198.24 | 3,283,715 | +3.25(+1.67%) |
Feb 15, 2017 | 195.84 | 201.57 | 194.16 | 195.00 | 3,163,647 | -0.62(-0.32%) |
Feb 14, 2017 | 197.06 | 197.18 | 194.56 | 195.61 | 2,347,987 | -0.69(-0.35%) |
Feb 13, 2017 | 195.10 | 197.38 | 194.78 | 196.31 | 817,675 | +1.21(+0.62%) |
Feb 10, 2017 | 196.55 | 197.53 | 193.88 | 195.10 | 1,168,475 | -1.52(-0.77%) |
Feb 09, 2017 | 189.49 | 197.75 | 187.99 | 196.62 | 2,661,594 | +7.02(+3.70%) |
Feb 08, 2017 | 183.43 | 189.91 | 179.51 | 189.60 | 1,699,423 | +4.18(+2.25%) |
Feb 07, 2017 | 186.54 | 187.67 | 184.04 | 185.42 | 1,170,698 | -1.17(-0.63%) |
Feb 06, 2017 | 187.84 | 188.28 | 184.59 | 186.59 | 847,009 | -1.68(-0.89%) |
Feb 03, 2017 | 189.74 | 190.62 | 187.90 | 188.27 | 841,505 | -1.09(-0.58%) |
Feb 02, 2017 | 188.39 | 190.08 | 186.20 | 189.36 | 1,353,170 | +0.86(+0.46%) |
Feb 01, 2017 | 188.59 | 189.78 | 187.79 | 188.50 | 1,023,205 | -0.02(-0.01%) |
Jan 31, 2017 | 189.72 | 191.32 | 187.69 | 188.52 | 942,036 | -0.72(-0.38%) |
Jan 30, 2017 | 192.75 | 192.75 | 188.21 | 189.24 | 1,282,224 | -2.28(-1.19%) |
Jan 27, 2017 | 191.62 | 192.09 | 189.07 | 191.52 | 1,824,198 | +1.45(+0.76%) |
Jan 26, 2017 | 192.76 | 192.76 | 189.59 | 190.07 | 808,642 | -1.53(-0.80%) |
Jan 25, 2017 | 189.91 | 192.54 | 188.51 | 191.60 | 1,808,665 | +1.71(+0.90%) |
Jan 24, 2017 | 193.74 | 194.22 | 189.29 | 189.89 | 3,428,382 | -4.83(-2.48%) |
Jan 23, 2017 | 190.79 | 195.48 | 176.88 | 194.71 | 9,408,101 | +4.26(+2.24%) |
Jan 20, 2017 | 196.97 | 196.97 | 190.27 | 190.45 | 2,733,475 | -5.19(-2.65%) |
Jan 19, 2017 | 195.94 | 198.20 | 192.52 | 195.64 | 2,563,379 | -0.11(-0.05%) |
Jan 18, 2017 | 194.32 | 196.04 | 192.23 | 195.75 | 2,026,642 | +1.97(+1.01%) |
Jan 17, 2017 | 192.91 | 194.42 | 191.33 | 193.78 | 951,230 | +1.06(+0.55%) |
Jan 13, 2017 | 192.72 | 192.72 | 192.72 | 0 | -2.21(-1.14%) | |
Jan 12, 2017 | 193.52 | 195.55 | 192.79 | 194.93 | 1,548,262 | +1.68(+0.87%) |
Jan 11, 2017 | 190.42 | 193.56 | 189.76 | 193.25 | 1,904,526 | +2.40(+1.26%) |
Jan 10, 2017 | 191.84 | 193.05 | 190.58 | 190.84 | 1,424,328 | -1.66(-0.86%) |
Jan 09, 2017 | 190.67 | 192.96 | 189.44 | 192.51 | 1,121,721 | +1.19(+0.62%) |
Jan 06, 2017 | 190.15 | 192.41 | 189.31 | 191.31 | 1,201,820 | +0.95(+0.50%) |
Jan 05, 2017 | 188.20 | 191.18 | 187.01 | 190.36 | 1,926,254 | +2.80(+1.49%) |
Jan 04, 2017 | 188.16 | 189.14 | 185.79 | 187.57 | 1,594,790 | +0.16(+0.09%) |