Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 228.02 | 228.52 | 226.06 | 226.36 | 489,079 | -1.72(-0.75%) |
Feb 27, 2017 | 225.26 | 228.30 | 224.33 | 228.08 | 461,006 | +2.12(+0.94%) |
Feb 24, 2017 | 224.92 | 226.22 | 223.37 | 225.96 | 343,668 | +0.65(+0.29%) |
Feb 23, 2017 | 226.17 | 226.58 | 224.45 | 225.31 | 394,802 | +0.26(+0.12%) |
Feb 22, 2017 | 225.02 | 226.15 | 223.56 | 225.05 | 532,562 | +0.51(+0.23%) |
Feb 21, 2017 | 222.08 | 224.88 | 219.53 | 224.54 | 603,479 | +2.99(+1.35%) |
Feb 17, 2017 | 221.55 | 221.55 | 221.55 | 0 | -0.23(-0.10%) | |
Feb 16, 2017 | 223.20 | 224.01 | 220.24 | 221.78 | 421,657 | -1.20(-0.54%) |
Feb 15, 2017 | 224.00 | 224.98 | 222.41 | 222.98 | 459,025 | -1.25(-0.56%) |
Feb 14, 2017 | 223.39 | 224.30 | 222.19 | 224.23 | 540,692 | +0.43(+0.19%) |
Feb 13, 2017 | 224.41 | 225.53 | 222.68 | 223.80 | 688,412 | +1.08(+0.48%) |
Feb 10, 2017 | 212.50 | 224.16 | 209.90 | 222.72 | 2,023,906 | +7.95(+3.70%) |
Feb 09, 2017 | 214.10 | 215.37 | 211.13 | 214.77 | 999,180 | +0.67(+0.31%) |
Feb 08, 2017 | 214.27 | 215.50 | 213.47 | 214.10 | 458,141 | +0.10(+0.05%) |
Feb 07, 2017 | 214.46 | 216.18 | 213.75 | 214.00 | 566,719 | +0.62(+0.29%) |
Feb 06, 2017 | 214.46 | 216.48 | 212.77 | 213.38 | 749,001 | -2.01(-0.93%) |
Feb 03, 2017 | 216.31 | 217.51 | 214.83 | 215.39 | 455,780 | -0.64(-0.30%) |
Feb 02, 2017 | 215.58 | 216.97 | 214.80 | 216.03 | 558,626 | +0.16(+0.07%) |
Feb 01, 2017 | 215.85 | 217.25 | 213.07 | 215.87 | 493,414 | +0.03(+0.01%) |
Jan 31, 2017 | 215.63 | 216.42 | 213.43 | 215.84 | 558,078 | +0.38(+0.18%) |
Jan 30, 2017 | 213.42 | 216.08 | 212.13 | 215.46 | 485,257 | +0.29(+0.13%) |
Jan 27, 2017 | 214.88 | 215.29 | 214.04 | 215.17 | 334,973 | -0.28(-0.13%) |
Jan 26, 2017 | 215.33 | 216.52 | 213.89 | 215.45 | 417,836 | +0.07(+0.03%) |
Jan 25, 2017 | 215.63 | 217.96 | 215.19 | 215.38 | 942,908 | +0.51(+0.24%) |
Jan 24, 2017 | 210.63 | 215.99 | 210.63 | 214.87 | 1,027,693 | +5.35(+2.55%) |
Jan 23, 2017 | 207.08 | 210.30 | 206.74 | 209.52 | 892,028 | +2.38(+1.15%) |
Jan 20, 2017 | 206.40 | 208.01 | 206.40 | 207.14 | 617,529 | +1.24(+0.60%) |
Jan 19, 2017 | 204.51 | 210.21 | 204.51 | 205.90 | 863,297 | +1.81(+0.89%) |
Jan 18, 2017 | 202.17 | 204.60 | 201.53 | 204.09 | 777,658 | +2.28(+1.13%) |
Jan 17, 2017 | 201.73 | 202.67 | 200.74 | 201.81 | 457,560 | -0.60(-0.30%) |
Jan 13, 2017 | 202.41 | 202.41 | 202.41 | 0 | +0.67(+0.33%) | |
Jan 12, 2017 | 200.96 | 202.04 | 199.90 | 201.74 | 468,566 | -0.46(-0.23%) |
Jan 11, 2017 | 203.82 | 204.16 | 200.84 | 202.20 | 494,400 | -0.98(-0.48%) |
Jan 10, 2017 | 203.14 | 205.52 | 203.00 | 203.18 | 520,080 | -0.55(-0.27%) |
Jan 09, 2017 | 205.28 | 205.77 | 203.52 | 203.73 | 458,323 | -0.71(-0.35%) |
Jan 06, 2017 | 204.55 | 206.37 | 203.31 | 204.44 | 590,923 | +0.09(+0.04%) |
Jan 05, 2017 | 205.45 | 206.18 | 203.09 | 204.35 | 540,523 | -1.53(-0.74%) |
Jan 04, 2017 | 202.00 | 206.41 | 202.00 | 205.88 | 544,649 | +4.13(+2.05%) |
Jan 03, 2017 | 201.68 | 204.15 | 200.08 | 201.75 | 492,807 | +2.07(+1.04%) |
Dec 30, 2016 | 199.68 | 199.68 | 199.68 | 0 | -2.46(-1.22%) | |
Dec 29, 2016 | 201.71 | 202.52 | 201.18 | 202.14 | 210,523 | +0.37(+0.18%) |
Dec 28, 2016 | 204.77 | 204.77 | 201.61 | 201.77 | 224,989 | -1.96(-0.96%) |
Dec 27, 2016 | 204.50 | 205.12 | 203.12 | 203.73 | 283,206 | +0.02(+0.01%) |
Dec 23, 2016 | 203.71 | 203.71 | 203.71 | 0 | +0.72(+0.35%) | |
Dec 22, 2016 | 205.13 | 205.89 | 202.40 | 202.99 | 353,465 | -1.88(-0.92%) |
Dec 21, 2016 | 201.61 | 205.91 | 201.61 | 204.87 | 577,204 | +3.71(+1.84%) |
Dec 20, 2016 | 200.06 | 202.10 | 199.47 | 201.16 | 469,547 | +1.55(+0.78%) |
Dec 19, 2016 | 198.01 | 200.96 | 197.05 | 199.61 | 478,330 | +2.61(+1.32%) |
Dec 16, 2016 | 198.24 | 199.47 | 196.50 | 197.00 | 760,173 | -0.74(-0.37%) |
Dec 15, 2016 | 199.88 | 202.41 | 197.46 | 197.74 | 614,402 | -1.90(-0.95%) |
Dec 14, 2016 | 201.22 | 202.94 | 198.96 | 199.64 | 529,894 | -1.62(-0.80%) |
Dec 13, 2016 | 201.98 | 202.89 | 200.65 | 201.26 | 568,814 | +2.62(+1.32%) |
Dec 12, 2016 | 199.29 | 199.53 | 196.59 | 198.64 | 436,284 | -1.22(-0.61%) |
Dec 09, 2016 | 201.51 | 201.51 | 198.90 | 199.86 | 421,527 | -1.41(-0.70%) |
Dec 08, 2016 | 199.57 | 202.60 | 199.17 | 201.27 | 536,268 | +1.30(+0.65%) |
Dec 07, 2016 | 195.01 | 200.17 | 194.41 | 199.97 | 556,221 | +4.97(+2.55%) |
Dec 06, 2016 | 195.75 | 196.59 | 193.59 | 195.00 | 448,576 | +0.04(+0.02%) |
Dec 05, 2016 | 192.03 | 195.27 | 190.92 | 194.96 | 826,967 | +4.96(+2.61%) |
Dec 02, 2016 | 191.88 | 192.96 | 189.44 | 190.00 | 763,363 | -1.48(-0.77%) |