Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 218.07 | 218.94 | 216.52 | 218.26 | 291,165 | +0.48(+0.22%) |
Apr 27, 2017 | 215.21 | 219.34 | 215.09 | 217.78 | 201,147 | +2.86(+1.33%) |
Apr 26, 2017 | 213.00 | 215.51 | 212.47 | 214.92 | 163,351 | +1.78(+0.84%) |
Apr 25, 2017 | 214.58 | 215.48 | 212.72 | 213.14 | 238,241 | -0.31(-0.15%) |
Apr 24, 2017 | 213.58 | 213.96 | 211.97 | 213.45 | 120,313 | +1.86(+0.88%) |
Apr 21, 2017 | 210.69 | 211.66 | 210.00 | 211.59 | 245,324 | +0.49(+0.23%) |
Apr 20, 2017 | 210.71 | 211.45 | 209.40 | 211.10 | 159,721 | +0.83(+0.39%) |
Apr 19, 2017 | 206.00 | 210.69 | 205.83 | 210.27 | 262,585 | +5.05(+2.46%) |
Apr 18, 2017 | 203.51 | 205.44 | 202.25 | 205.22 | 149,740 | +1.35(+0.66%) |
Apr 17, 2017 | 202.95 | 204.44 | 201.90 | 203.87 | 104,375 | +1.14(+0.56%) |
Apr 13, 2017 | 201.75 | 203.44 | 200.65 | 202.73 | 99,425 | +0.13(+0.06%) |
Apr 12, 2017 | 203.18 | 206.50 | 201.85 | 202.60 | 131,731 | -0.11(-0.05%) |
Apr 11, 2017 | 202.16 | 203.79 | 201.49 | 202.71 | 178,364 | +0.38(+0.19%) |
Apr 10, 2017 | 202.85 | 204.34 | 201.78 | 202.33 | 129,485 | -0.23(-0.11%) |
Apr 07, 2017 | 200.28 | 202.96 | 199.94 | 202.56 | 147,497 | +1.54(+0.77%) |
Apr 06, 2017 | 200.33 | 201.20 | 198.25 | 201.02 | 172,008 | +1.55(+0.78%) |
Apr 05, 2017 | 202.35 | 202.68 | 198.97 | 199.47 | 261,913 | -2.40(-1.19%) |
Apr 04, 2017 | 201.44 | 201.92 | 200.63 | 201.87 | 178,887 | +0.39(+0.19%) |
Apr 03, 2017 | 199.40 | 201.64 | 199.20 | 201.48 | 138,646 | +2.14(+1.07%) |
Mar 31, 2017 | 198.83 | 200.76 | 195.50 | 199.34 | 154,693 | +0.09(+0.05%) |
Mar 30, 2017 | 198.36 | 199.71 | 198.34 | 199.25 | 99,138 | +0.70(+0.35%) |
Mar 29, 2017 | 200.15 | 200.38 | 198.00 | 198.55 | 103,345 | -1.58(-0.79%) |
Mar 28, 2017 | 199.43 | 201.24 | 199.16 | 200.13 | 210,216 | +0.49(+0.25%) |
Mar 27, 2017 | 198.68 | 200.42 | 198.44 | 199.64 | 205,697 | -0.77(-0.38%) |
Mar 24, 2017 | 200.40 | 203.34 | 200.00 | 200.41 | 171,484 | +0.22(+0.11%) |
Mar 23, 2017 | 199.11 | 201.53 | 197.82 | 200.19 | 162,854 | +1.17(+0.59%) |
Mar 22, 2017 | 195.86 | 199.23 | 195.61 | 199.02 | 249,396 | +3.33(+1.70%) |
Mar 21, 2017 | 197.71 | 199.34 | 194.75 | 195.69 | 246,969 | -0.31(-0.16%) |
Mar 20, 2017 | 197.21 | 197.21 | 194.01 | 196.00 | 587,825 | -1.31(-0.66%) |
Mar 17, 2017 | 200.81 | 200.81 | 196.40 | 197.31 | 615,383 | -3.65(-1.82%) |
Mar 16, 2017 | 208.24 | 208.60 | 200.35 | 200.96 | 462,106 | -6.87(-3.31%) |
Mar 15, 2017 | 202.14 | 209.50 | 200.86 | 207.83 | 739,818 | +5.90(+2.92%) |
Mar 14, 2017 | 198.41 | 203.39 | 198.20 | 201.93 | 536,810 | +4.32(+2.19%) |
Mar 13, 2017 | 197.00 | 198.21 | 195.02 | 197.61 | 317,676 | +0.36(+0.18%) |
Mar 10, 2017 | 196.51 | 197.71 | 195.78 | 197.25 | 317,845 | +1.54(+0.79%) |
Mar 09, 2017 | 195.52 | 196.88 | 195.24 | 195.71 | 143,485 | -0.42(-0.21%) |
Mar 08, 2017 | 195.00 | 196.98 | 194.99 | 196.13 | 133,493 | +0.63(+0.32%) |
Mar 07, 2017 | 195.02 | 197.16 | 193.65 | 195.50 | 127,287 | +0.42(+0.22%) |
Mar 06, 2017 | 196.73 | 197.78 | 194.97 | 195.08 | 177,854 | -2.94(-1.48%) |
Mar 03, 2017 | 196.34 | 198.21 | 195.73 | 198.02 | 191,315 | +2.61(+1.34%) |
Mar 02, 2017 | 195.72 | 197.81 | 195.04 | 195.41 | 142,357 | -0.61(-0.31%) |
Mar 01, 2017 | 193.11 | 197.71 | 193.11 | 196.02 | 228,266 | +1.38(+0.71%) |
Feb 28, 2017 | 196.14 | 197.35 | 194.64 | 194.64 | 270,484 | -2.19(-1.11%) |
Feb 27, 2017 | 192.16 | 197.63 | 191.61 | 196.83 | 241,667 | +4.91(+2.56%) |
Feb 24, 2017 | 189.10 | 192.73 | 186.98 | 191.92 | 362,787 | -0.08(-0.04%) |
Feb 23, 2017 | 192.50 | 193.31 | 190.49 | 192.00 | 145,369 | +0.33(+0.17%) |
Feb 22, 2017 | 192.27 | 193.12 | 191.24 | 191.67 | 94,055 | -0.39(-0.20%) |
Feb 21, 2017 | 193.27 | 194.25 | 191.30 | 192.06 | 148,420 | -1.21(-0.63%) |
Feb 17, 2017 | 193.27 | 193.27 | 193.27 | 0 | +1.42(+0.74%) | |
Feb 16, 2017 | 192.89 | 193.28 | 190.53 | 191.85 | 97,481 | -0.36(-0.19%) |
Feb 15, 2017 | 191.64 | 192.64 | 190.90 | 192.21 | 84,343 | +0.46(+0.24%) |
Feb 14, 2017 | 189.12 | 191.83 | 188.11 | 191.75 | 175,773 | +2.58(+1.36%) |
Feb 13, 2017 | 191.37 | 191.49 | 188.24 | 189.17 | 179,973 | -1.14(-0.60%) |
Feb 10, 2017 | 191.25 | 191.84 | 189.63 | 190.31 | 103,555 | -0.57(-0.30%) |
Feb 09, 2017 | 189.29 | 190.88 | 189.33 | 190.88 | 166,454 | +1.59(+0.84%) |
Feb 08, 2017 | 189.94 | 190.00 | 187.57 | 189.29 | 146,957 | -0.42(-0.22%) |
Feb 07, 2017 | 192.06 | 192.06 | 188.26 | 189.71 | 136,393 | -1.73(-0.90%) |
Feb 06, 2017 | 190.96 | 191.50 | 189.76 | 191.44 | 92,121 | +0.34(+0.18%) |
Feb 03, 2017 | 189.68 | 191.49 | 189.42 | 191.10 | 89,031 | +1.79(+0.95%) |
Feb 02, 2017 | 189.54 | 189.84 | 188.43 | 189.31 | 86,090 | -0.32(-0.17%) |