Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 219.63 | 220.34 | 217.87 | 219.26 | 1,763,789 | -1.34(-0.61%) |
Feb 27, 2017 | 217.93 | 221.34 | 217.51 | 220.60 | 1,174,393 | +3.15(+1.45%) |
Feb 24, 2017 | 216.16 | 217.67 | 215.23 | 217.46 | 918,530 | +1.06(+0.49%) |
Feb 23, 2017 | 215.03 | 216.51 | 214.46 | 216.40 | 816,871 | +0.78(+0.36%) |
Feb 22, 2017 | 215.95 | 216.11 | 214.76 | 215.62 | 1,070,621 | -1.01(-0.47%) |
Feb 21, 2017 | 214.99 | 217.26 | 214.48 | 216.63 | 934,084 | +0.48(+0.22%) |
Feb 17, 2017 | 216.15 | 216.15 | 216.15 | 0 | +0.05(+0.02%) | |
Feb 16, 2017 | 214.39 | 216.24 | 213.69 | 216.11 | 1,071,734 | +1.72(+0.80%) |
Feb 15, 2017 | 212.21 | 214.74 | 212.04 | 214.38 | 833,594 | +1.75(+0.82%) |
Feb 14, 2017 | 212.09 | 213.27 | 211.58 | 212.64 | 891,355 | +0.48(+0.23%) |
Feb 13, 2017 | 210.36 | 212.84 | 209.89 | 212.16 | 1,160,113 | +2.51(+1.20%) |
Feb 10, 2017 | 208.16 | 209.92 | 207.71 | 209.65 | 1,070,203 | +1.25(+0.60%) |
Feb 09, 2017 | 206.25 | 208.87 | 205.86 | 208.40 | 1,233,269 | +2.15(+1.04%) |
Feb 08, 2017 | 206.68 | 207.13 | 206.10 | 206.25 | 1,095,662 | -0.50(-0.24%) |
Feb 07, 2017 | 206.17 | 207.53 | 205.96 | 206.74 | 920,636 | +0.14(+0.07%) |
Feb 06, 2017 | 205.48 | 207.14 | 205.35 | 206.60 | 1,236,938 | +1.30(+0.63%) |
Feb 03, 2017 | 204.15 | 206.70 | 203.66 | 205.31 | 1,462,850 | +1.34(+0.66%) |
Feb 02, 2017 | 202.68 | 204.22 | 202.26 | 203.97 | 1,032,525 | +0.91(+0.45%) |
Feb 01, 2017 | 202.96 | 204.23 | 202.09 | 203.05 | 1,294,546 | -0.23(-0.11%) |
Jan 31, 2017 | 202.23 | 203.85 | 200.56 | 203.28 | 1,685,633 | -0.36(-0.17%) |
Jan 30, 2017 | 204.19 | 205.73 | 202.18 | 203.64 | 1,431,909 | -0.31(-0.15%) |
Jan 27, 2017 | 201.46 | 208.16 | 201.46 | 203.95 | 2,195,777 | +2.55(+1.26%) |
Jan 26, 2017 | 203.40 | 204.84 | 198.67 | 201.40 | 2,816,258 | -3.44(-1.68%) |
Jan 25, 2017 | 206.93 | 206.97 | 204.11 | 204.84 | 1,209,185 | -1.55(-0.75%) |
Jan 24, 2017 | 203.57 | 206.72 | 201.87 | 206.40 | 1,165,504 | +0.80(+0.39%) |
Jan 23, 2017 | 206.76 | 207.06 | 204.22 | 205.60 | 878,103 | -0.37(-0.18%) |
Jan 20, 2017 | 206.86 | 206.90 | 204.77 | 205.97 | 974,230 | -0.25(-0.12%) |
Jan 19, 2017 | 205.22 | 207.46 | 204.19 | 206.22 | 1,090,028 | +1.91(+0.93%) |
Jan 18, 2017 | 202.73 | 205.06 | 202.32 | 204.31 | 973,165 | +1.56(+0.77%) |
Jan 17, 2017 | 204.79 | 204.79 | 201.82 | 202.75 | 1,103,718 | -1.50(-0.73%) |
Jan 13, 2017 | 204.25 | 204.25 | 204.25 | 0 | +0.91(+0.45%) | |
Jan 12, 2017 | 205.32 | 205.69 | 202.21 | 203.35 | 1,306,200 | -2.13(-1.04%) |
Jan 11, 2017 | 207.47 | 208.40 | 204.22 | 205.47 | 1,287,282 | -1.39(-0.67%) |
Jan 10, 2017 | 208.94 | 209.24 | 206.50 | 206.86 | 1,533,882 | -2.40(-1.15%) |
Jan 09, 2017 | 210.17 | 211.13 | 209.15 | 209.26 | 792,948 | -0.82(-0.39%) |
Jan 06, 2017 | 209.34 | 210.75 | 209.22 | 210.07 | 697,741 | +0.66(+0.31%) |
Jan 05, 2017 | 208.72 | 210.68 | 207.96 | 209.41 | 1,004,279 | +0.66(+0.31%) |
Jan 04, 2017 | 208.75 | 210.30 | 208.39 | 208.76 | 748,383 | +0.32(+0.15%) |
Jan 03, 2017 | 207.74 | 208.75 | 206.89 | 208.44 | 1,328,650 | +2.05(+0.99%) |
Dec 30, 2016 | 206.39 | 206.39 | 206.39 | 0 | -0.04(-0.02%) | |
Dec 29, 2016 | 206.08 | 207.49 | 205.96 | 206.43 | 606,887 | +0.60(+0.29%) |
Dec 28, 2016 | 206.97 | 207.37 | 205.48 | 205.83 | 563,543 | -1.14(-0.55%) |
Dec 27, 2016 | 207.62 | 207.96 | 206.17 | 206.97 | 540,276 | +0.22(+0.11%) |
Dec 23, 2016 | 206.75 | 206.75 | 206.75 | 0 | -0.65(-0.31%) | |
Dec 22, 2016 | 207.30 | 208.07 | 206.33 | 207.40 | 1,004,940 | +0.51(+0.24%) |
Dec 21, 2016 | 209.03 | 209.14 | 206.84 | 206.90 | 1,035,833 | -1.77(-0.85%) |
Dec 20, 2016 | 207.62 | 208.84 | 207.25 | 208.66 | 958,839 | +1.42(+0.69%) |
Dec 19, 2016 | 206.50 | 207.72 | 204.67 | 207.24 | 1,251,116 | +1.63(+0.79%) |
Dec 16, 2016 | 205.94 | 207.71 | 205.01 | 205.61 | 1,806,403 | -0.26(-0.13%) |
Dec 15, 2016 | 206.78 | 208.36 | 205.73 | 205.87 | 1,175,773 | -0.10(-0.05%) |
Dec 14, 2016 | 205.88 | 209.27 | 205.55 | 205.96 | 1,554,847 | +0.48(+0.23%) |
Dec 13, 2016 | 205.88 | 207.86 | 204.52 | 205.48 | 1,656,957 | -0.45(-0.22%) |
Dec 12, 2016 | 207.33 | 207.33 | 195.87 | 205.94 | 3,292,577 | -5.64(-2.67%) |
Dec 09, 2016 | 210.42 | 212.93 | 210.11 | 211.58 | 1,894,237 | +0.63(+0.30%) |
Dec 08, 2016 | 219.31 | 219.40 | 210.09 | 210.95 | 3,209,165 | -8.36(-3.81%) |
Dec 07, 2016 | 219.52 | 219.89 | 217.89 | 219.31 | 1,520,258 | -0.62(-0.28%) |
Dec 06, 2016 | 218.96 | 220.19 | 217.53 | 219.93 | 1,485,716 | +0.31(+0.14%) |
Dec 05, 2016 | 223.52 | 223.64 | 219.29 | 219.62 | 1,375,894 | -3.00(-1.35%) |
Dec 02, 2016 | 221.51 | 222.65 | 220.52 | 222.62 | 680,514 | +1.60(+0.72%) |