Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 213.55 | 214.41 | 211.49 | 213.60 | 4,211,764 | -0.53(-0.25%) |
Feb 27, 2017 | 212.31 | 214.50 | 211.79 | 214.13 | 2,762,904 | +1.70(+0.80%) |
Feb 24, 2017 | 212.73 | 213.75 | 211.36 | 212.43 | 4,151,460 | -3.30(-1.53%) |
Feb 23, 2017 | 215.83 | 216.34 | 214.12 | 215.73 | 3,021,007 | -0.46(-0.21%) |
Feb 22, 2017 | 214.76 | 216.72 | 214.71 | 216.19 | 2,769,473 | -0.02(-0.01%) |
Feb 21, 2017 | 215.57 | 216.98 | 215.32 | 216.22 | 3,254,312 | +1.19(+0.55%) |
Feb 17, 2017 | 215.03 | 215.03 | 215.03 | 0 | +0.81(+0.38%) | |
Feb 16, 2017 | 214.97 | 215.38 | 213.37 | 214.23 | 2,661,526 | -0.94(-0.44%) |
Feb 15, 2017 | 215.21 | 216.38 | 213.43 | 215.17 | 5,001,879 | +0.93(+0.43%) |
Feb 14, 2017 | 211.28 | 214.71 | 211.00 | 214.24 | 4,821,003 | +2.74(+1.30%) |
Feb 13, 2017 | 209.97 | 212.54 | 209.97 | 211.50 | 3,489,461 | +3.05(+1.46%) |
Feb 10, 2017 | 209.01 | 209.69 | 207.18 | 208.46 | 3,577,867 | +1.01(+0.48%) |
Feb 09, 2017 | 204.17 | 208.94 | 203.90 | 207.45 | 4,132,227 | +3.28(+1.61%) |
Feb 08, 2017 | 204.66 | 205.21 | 202.95 | 204.17 | 3,194,092 | -1.62(-0.79%) |
Feb 07, 2017 | 207.11 | 207.35 | 205.59 | 205.79 | 3,097,338 | -0.31(-0.15%) |
Feb 06, 2017 | 205.78 | 209.25 | 205.41 | 206.10 | 5,400,887 | -0.83(-0.40%) |
Feb 03, 2017 | 201.41 | 207.07 | 201.14 | 206.93 | 8,594,281 | +9.05(+4.57%) |
Feb 02, 2017 | 196.25 | 199.53 | 195.00 | 197.88 | 3,231,798 | -0.22(-0.11%) |
Feb 01, 2017 | 197.97 | 199.99 | 197.12 | 198.11 | 4,685,606 | +1.16(+0.59%) |
Jan 31, 2017 | 199.98 | 201.27 | 195.95 | 196.95 | 5,996,485 | -3.93(-1.96%) |
Jan 30, 2017 | 202.32 | 202.93 | 199.09 | 200.88 | 4,427,685 | -2.62(-1.29%) |
Jan 27, 2017 | 203.46 | 204.38 | 202.69 | 203.50 | 3,787,855 | -2.26(-1.10%) |
Jan 26, 2017 | 203.95 | 206.80 | 203.95 | 205.76 | 4,883,551 | +2.00(+0.98%) |
Jan 25, 2017 | 202.28 | 203.83 | 201.38 | 203.76 | 4,322,544 | +3.07(+1.53%) |
Jan 24, 2017 | 199.13 | 202.74 | 198.25 | 200.69 | 5,179,179 | +0.87(+0.43%) |
Jan 23, 2017 | 199.13 | 200.75 | 198.17 | 199.82 | 3,649,769 | +0.40(+0.20%) |
Jan 20, 2017 | 198.92 | 200.30 | 197.99 | 199.42 | 6,068,548 | +0.68(+0.34%) |
Jan 19, 2017 | 201.03 | 201.61 | 198.06 | 198.74 | 5,305,999 | -2.47(-1.23%) |
Jan 18, 2017 | 202.68 | 204.13 | 198.84 | 201.22 | 8,833,787 | -1.25(-0.61%) |
Jan 17, 2017 | 208.64 | 208.75 | 202.35 | 202.46 | 7,304,080 | -7.35(-3.50%) |
Jan 13, 2017 | 209.81 | 209.81 | 209.81 | 0 | +0.40(+0.19%) | |
Jan 12, 2017 | 210.46 | 210.81 | 207.47 | 209.42 | 4,683,162 | -1.65(-0.78%) |
Jan 11, 2017 | 208.50 | 211.13 | 207.84 | 211.06 | 4,105,983 | +2.74(+1.31%) |
Jan 10, 2017 | 206.87 | 209.07 | 205.30 | 208.33 | 3,992,067 | -0.28(-0.13%) |
Jan 09, 2017 | 208.91 | 210.15 | 207.38 | 208.60 | 3,518,851 | -1.73(-0.82%) |
Jan 06, 2017 | 208.09 | 211.44 | 207.29 | 210.33 | 4,181,374 | +3.07(+1.48%) |
Jan 05, 2017 | 208.46 | 208.90 | 203.35 | 207.25 | 4,147,358 | -1.55(-0.74%) |
Jan 04, 2017 | 207.35 | 208.97 | 206.14 | 208.81 | 3,177,224 | +1.34(+0.65%) |
Jan 03, 2017 | 208.44 | 210.39 | 204.38 | 207.47 | 5,100,730 | +1.82(+0.89%) |
Dec 30, 2016 | 205.65 | 205.65 | 205.65 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.76 | 207.04 | 203.23 | 204.56 | 3,048,829 | -2.12(-1.03%) |
Dec 28, 2016 | 209.29 | 209.98 | 206.50 | 206.68 | 3,554,482 | -0.78(-0.38%) |
Dec 27, 2016 | 207.79 | 208.34 | 206.46 | 207.46 | 2,314,055 | +0.51(+0.24%) |
Dec 23, 2016 | 206.95 | 206.95 | 206.95 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.18 | 208.57 | 205.73 | 206.22 | 3,070,714 | -1.13(-0.55%) |
Dec 21, 2016 | 208.04 | 208.18 | 206.19 | 207.35 | 3,815,893 | -1.42(-0.68%) |
Dec 20, 2016 | 206.56 | 209.25 | 206.32 | 208.77 | 5,224,002 | +3.45(+1.68%) |
Dec 19, 2016 | 204.69 | 205.90 | 202.91 | 205.32 | 4,357,895 | +0.15(+0.07%) |
Dec 16, 2016 | 208.52 | 208.86 | 204.74 | 205.17 | 8,006,785 | -3.52(-1.69%) |
Dec 15, 2016 | 208.26 | 210.90 | 207.51 | 208.69 | 5,622,560 | +2.64(+1.28%) |
Dec 14, 2016 | 202.40 | 208.80 | 202.14 | 206.06 | 7,186,343 | +1.19(+0.58%) |
Dec 13, 2016 | 205.26 | 206.20 | 202.26 | 204.87 | 5,414,280 | +1.19(+0.58%) |
Dec 12, 2016 | 206.55 | 208.52 | 203.00 | 203.69 | 5,845,141 | -4.02(-1.93%) |
Dec 09, 2016 | 206.64 | 207.84 | 205.16 | 207.71 | 6,352,902 | +0.34(+0.17%) |
Dec 08, 2016 | 203.44 | 208.20 | 202.68 | 207.36 | 8,541,058 | +5.06(+2.50%) |
Dec 07, 2016 | 197.87 | 202.76 | 197.87 | 202.31 | 7,678,752 | +3.59(+1.81%) |
Dec 06, 2016 | 197.69 | 199.82 | 195.73 | 198.72 | 6,121,497 | +2.43(+1.24%) |
Dec 05, 2016 | 193.68 | 196.84 | 193.44 | 196.28 | 5,352,839 | +4.46(+2.32%) |
Dec 02, 2016 | 194.09 | 194.31 | 189.99 | 191.83 | 6,168,200 | -2.81(-1.44%) |