Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 193.83 | 196.43 | 193.83 | 195.43 | 546,588 | +0.93(+0.48%) |
Feb 27, 2017 | 193.74 | 195.54 | 191.32 | 194.50 | 831,357 | +0.43(+0.22%) |
Feb 24, 2017 | 196.30 | 196.40 | 192.90 | 194.07 | 532,569 | -2.56(-1.30%) |
Feb 23, 2017 | 200.44 | 201.35 | 196.25 | 196.63 | 469,078 | -3.73(-1.86%) |
Feb 22, 2017 | 199.50 | 203.28 | 199.10 | 200.36 | 547,005 | -0.10(-0.05%) |
Feb 21, 2017 | 195.86 | 200.46 | 195.79 | 200.46 | 859,819 | +4.57(+2.33%) |
Feb 17, 2017 | 195.89 | 195.89 | 195.89 | 0 | -1.62(-0.82%) | |
Feb 16, 2017 | 198.29 | 198.33 | 196.15 | 197.51 | 266,650 | -0.78(-0.39%) |
Feb 15, 2017 | 197.22 | 198.43 | 197.20 | 198.29 | 395,092 | +2.11(+1.08%) |
Feb 14, 2017 | 196.25 | 197.09 | 195.77 | 196.18 | 485,367 | +0.11(+0.06%) |
Feb 13, 2017 | 193.73 | 196.25 | 193.65 | 196.07 | 263,747 | +2.42(+1.25%) |
Feb 10, 2017 | 193.26 | 193.99 | 192.76 | 193.65 | 321,389 | +0.56(+0.29%) |
Feb 09, 2017 | 191.84 | 193.76 | 191.69 | 193.09 | 299,015 | +1.27(+0.66%) |
Feb 08, 2017 | 193.14 | 193.14 | 190.26 | 191.82 | 297,971 | -1.58(-0.82%) |
Feb 07, 2017 | 193.94 | 194.80 | 192.69 | 193.40 | 417,268 | -0.10(-0.05%) |
Feb 06, 2017 | 195.06 | 195.80 | 193.31 | 193.50 | 410,487 | -2.08(-1.06%) |
Feb 03, 2017 | 194.91 | 196.87 | 194.57 | 195.58 | 341,853 | +1.37(+0.71%) |
Feb 02, 2017 | 196.85 | 196.85 | 193.58 | 194.21 | 474,456 | -2.86(-1.45%) |
Feb 01, 2017 | 197.81 | 198.98 | 196.13 | 197.07 | 349,088 | +0.26(+0.13%) |
Jan 31, 2017 | 198.30 | 198.48 | 196.50 | 196.81 | 414,196 | -2.35(-1.18%) |
Jan 30, 2017 | 202.81 | 203.02 | 198.20 | 199.16 | 274,905 | -3.94(-1.94%) |
Jan 27, 2017 | 202.50 | 205.00 | 202.02 | 203.10 | 255,298 | +0.46(+0.23%) |
Jan 26, 2017 | 202.08 | 203.03 | 201.07 | 202.64 | 275,633 | +1.13(+0.56%) |
Jan 25, 2017 | 201.60 | 202.46 | 200.02 | 201.51 | 423,669 | +0.40(+0.20%) |
Jan 24, 2017 | 201.89 | 201.90 | 199.90 | 201.11 | 372,464 | -0.86(-0.43%) |
Jan 23, 2017 | 201.33 | 202.50 | 198.67 | 201.97 | 472,024 | +0.48(+0.24%) |
Jan 20, 2017 | 200.41 | 201.88 | 197.31 | 201.49 | 582,690 | +1.38(+0.69%) |
Jan 19, 2017 | 193.00 | 204.21 | 192.99 | 200.11 | 921,250 | +7.63(+3.96%) |
Jan 18, 2017 | 189.77 | 192.96 | 188.36 | 192.48 | 403,003 | +2.08(+1.09%) |
Jan 17, 2017 | 194.54 | 194.54 | 190.18 | 190.40 | 420,124 | -4.25(-2.18%) |
Jan 16, 2017 | 195.02 | 195.44 | 193.45 | 194.65 | 91,631 | -0.41(-0.21%) |
Jan 13, 2017 | 194.16 | 195.75 | 193.09 | 195.06 | 270,099 | +1.22(+0.63%) |
Jan 12, 2017 | 193.37 | 194.25 | 191.99 | 193.84 | 244,628 | +0.04(+0.02%) |
Jan 11, 2017 | 193.86 | 194.81 | 192.51 | 193.80 | 220,232 | +0.44(+0.23%) |
Jan 10, 2017 | 194.38 | 194.38 | 192.25 | 193.36 | 246,561 | +0.89(+0.46%) |
Jan 09, 2017 | 196.42 | 196.43 | 191.55 | 192.47 | 285,842 | -4.27(-2.17%) |
Jan 06, 2017 | 195.21 | 198.28 | 193.44 | 196.74 | 360,887 | +1.87(+0.96%) |
Jan 05, 2017 | 193.24 | 197.75 | 193.18 | 194.87 | 434,453 | +0.51(+0.26%) |
Jan 04, 2017 | 191.19 | 194.55 | 189.55 | 194.36 | 404,084 | +4.30(+2.26%) |
Jan 03, 2017 | 193.00 | 195.63 | 189.86 | 190.06 | 309,712 | -1.50(-0.78%) |
Dec 30, 2016 | 191.56 | 191.56 | 191.56 | 0 | -1.64(-0.85%) | |
Dec 29, 2016 | 193.19 | 193.71 | 192.08 | 193.20 | 167,848 | +0.35(+0.18%) |
Dec 28, 2016 | 193.35 | 194.85 | 192.70 | 192.85 | 198,809 | -1.02(-0.53%) |
Dec 23, 2016 | 193.87 | 193.87 | 193.87 | 0 | +0.34(+0.18%) | |
Dec 22, 2016 | 194.63 | 194.99 | 193.31 | 193.53 | 298,047 | -0.86(-0.44%) |
Dec 21, 2016 | 193.90 | 196.23 | 193.53 | 194.39 | 222,264 | +0.68(+0.35%) |
Dec 20, 2016 | 193.24 | 195.65 | 193.24 | 193.71 | 296,956 | +0.48(+0.25%) |
Dec 19, 2016 | 193.82 | 194.50 | 192.14 | 193.23 | 312,042 | -0.50(-0.26%) |
Dec 16, 2016 | 195.96 | 196.99 | 193.13 | 193.73 | 1,543,060 | -0.35(-0.18%) |
Dec 15, 2016 | 193.69 | 198.09 | 193.69 | 194.08 | 610,001 | +0.47(+0.24%) |
Dec 14, 2016 | 198.20 | 198.34 | 193.26 | 193.61 | 490,860 | -4.60(-2.32%) |
Dec 13, 2016 | 200.26 | 202.00 | 198.14 | 198.21 | 347,136 | -1.89(-0.94%) |
Dec 12, 2016 | 204.29 | 204.30 | 199.10 | 200.10 | 455,614 | -5.58(-2.71%) |
Dec 09, 2016 | 206.42 | 206.50 | 204.20 | 205.68 | 189,260 | -0.24(-0.12%) |
Dec 08, 2016 | 204.95 | 206.18 | 202.98 | 205.92 | 378,821 | +1.17(+0.57%) |
Dec 07, 2016 | 200.65 | 205.22 | 200.63 | 204.75 | 294,342 | +3.63(+1.80%) |
Dec 06, 2016 | 200.07 | 201.84 | 198.73 | 201.12 | 297,378 | +0.00(+0.00%) |
Dec 05, 2016 | 201.32 | 204.17 | 201.04 | 201.12 | 223,008 | +0.36(+0.18%) |
Dec 02, 2016 | 206.40 | 207.08 | 200.22 | 200.76 | 263,873 | -6.11(-2.95%) |