Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 207.21 | 209.14 | 203.17 | 206.24 | 5,131,080 | +1.81(+0.89%) |
Dec 30, 2016 | 204.43 | 204.43 | 204.43 | 0 | +1.08(+0.53%) | |
Dec 29, 2016 | 205.54 | 205.81 | 202.03 | 203.35 | 3,066,970 | -2.11(-1.03%) |
Dec 28, 2016 | 208.05 | 208.74 | 205.28 | 205.45 | 3,575,632 | -0.78(-0.38%) |
Dec 27, 2016 | 206.56 | 207.11 | 205.24 | 206.23 | 2,327,824 | +0.50(+0.24%) |
Dec 23, 2016 | 205.73 | 205.73 | 205.73 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 205.95 | 207.34 | 204.51 | 205.00 | 3,088,986 | -1.13(-0.55%) |
Dec 21, 2016 | 206.81 | 206.95 | 204.97 | 206.13 | 3,838,598 | -1.41(-0.68%) |
Dec 20, 2016 | 205.34 | 208.02 | 205.10 | 207.54 | 5,255,086 | +3.43(+1.68%) |
Dec 19, 2016 | 203.48 | 204.68 | 201.71 | 204.10 | 4,383,825 | +0.14(+0.07%) |
Dec 16, 2016 | 207.29 | 207.62 | 203.53 | 203.96 | 8,054,427 | -3.50(-1.69%) |
Dec 15, 2016 | 207.03 | 209.66 | 206.28 | 207.46 | 5,656,015 | +2.62(+1.28%) |
Dec 14, 2016 | 201.20 | 207.56 | 200.95 | 204.84 | 7,229,103 | +1.18(+0.58%) |
Dec 13, 2016 | 204.05 | 204.98 | 201.06 | 203.66 | 5,446,497 | +1.18(+0.58%) |
Dec 12, 2016 | 205.33 | 207.29 | 201.80 | 202.48 | 5,879,921 | -4.00(-1.94%) |
Dec 09, 2016 | 205.42 | 206.61 | 203.94 | 206.48 | 6,390,703 | +0.34(+0.17%) |
Dec 08, 2016 | 202.24 | 206.97 | 201.48 | 206.14 | 8,591,879 | +5.03(+2.50%) |
Dec 07, 2016 | 196.70 | 201.56 | 196.70 | 201.11 | 7,724,442 | +3.57(+1.81%) |
Dec 06, 2016 | 196.52 | 198.64 | 194.57 | 197.54 | 6,157,921 | +2.42(+1.24%) |
Dec 05, 2016 | 192.54 | 195.68 | 192.30 | 195.12 | 5,384,689 | +4.43(+2.32%) |
Dec 02, 2016 | 192.95 | 193.16 | 188.87 | 190.69 | 6,204,902 | -2.79(-1.44%) |