Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 224.88 | 224.88 | 222.49 | 222.49 | 1,460,643 | -2.44(-1.09%) |
Mar 30, 2017 | 223.29 | 225.26 | 223.00 | 224.94 | 676,542 | +1.91(+0.86%) |
Mar 29, 2017 | 223.59 | 223.59 | 222.21 | 223.03 | 978,967 | -0.73(-0.33%) |
Mar 28, 2017 | 221.69 | 225.15 | 221.18 | 223.76 | 1,228,384 | +1.63(+0.73%) |
Mar 27, 2017 | 220.87 | 222.73 | 219.53 | 222.13 | 1,195,980 | -0.22(-0.10%) |
Mar 24, 2017 | 224.35 | 224.47 | 221.77 | 222.34 | 1,046,974 | -1.73(-0.77%) |
Mar 23, 2017 | 224.01 | 225.71 | 223.64 | 224.07 | 967,349 | +0.07(+0.03%) |
Mar 22, 2017 | 223.52 | 224.72 | 222.75 | 224.01 | 1,228,215 | +0.35(+0.16%) |
Mar 21, 2017 | 226.44 | 227.00 | 223.13 | 223.66 | 1,635,207 | -2.52(-1.11%) |
Mar 20, 2017 | 226.29 | 228.29 | 225.84 | 226.18 | 1,593,606 | +0.04(+0.02%) |
Mar 17, 2017 | 223.48 | 226.30 | 223.08 | 226.14 | 2,558,983 | +3.36(+1.51%) |
Mar 16, 2017 | 225.06 | 225.06 | 222.10 | 222.78 | 1,180,034 | -1.25(-0.56%) |
Mar 15, 2017 | 222.83 | 224.38 | 222.62 | 224.02 | 900,234 | +1.20(+0.54%) |
Mar 14, 2017 | 223.60 | 223.78 | 222.31 | 222.83 | 843,882 | -0.99(-0.44%) |
Mar 13, 2017 | 223.25 | 223.88 | 222.83 | 223.82 | 985,184 | +0.44(+0.20%) |
Mar 10, 2017 | 224.41 | 224.41 | 222.22 | 223.38 | 826,685 | -0.02(-0.01%) |
Mar 09, 2017 | 222.83 | 223.66 | 222.44 | 223.39 | 877,280 | +0.80(+0.36%) |
Mar 08, 2017 | 223.66 | 223.70 | 222.25 | 222.59 | 986,347 | -1.10(-0.49%) |
Mar 07, 2017 | 222.25 | 223.97 | 222.25 | 223.69 | 1,063,477 | +1.10(+0.49%) |
Mar 06, 2017 | 222.35 | 223.23 | 221.83 | 222.59 | 936,084 | -0.03(-0.02%) |
Mar 03, 2017 | 222.05 | 223.10 | 221.37 | 222.63 | 929,011 | +0.64(+0.29%) |
Mar 02, 2017 | 223.66 | 223.66 | 221.35 | 221.99 | 1,147,600 | -1.16(-0.52%) |
Mar 01, 2017 | 223.73 | 224.49 | 222.27 | 223.14 | 1,353,568 | +1.50(+0.68%) |
Feb 28, 2017 | 224.19 | 224.26 | 221.54 | 221.65 | 2,464,588 | -2.31(-1.03%) |
Feb 27, 2017 | 220.33 | 224.49 | 219.67 | 223.96 | 1,804,256 | +4.31(+1.96%) |
Feb 24, 2017 | 218.47 | 219.65 | 217.32 | 219.65 | 1,125,303 | +0.95(+0.43%) |
Feb 23, 2017 | 219.91 | 219.91 | 217.81 | 218.70 | 1,220,945 | -0.88(-0.40%) |
Feb 22, 2017 | 218.82 | 219.67 | 218.17 | 219.59 | 862,925 | +0.22(+0.10%) |
Feb 21, 2017 | 218.67 | 219.71 | 218.16 | 219.37 | 1,159,250 | +0.26(+0.12%) |
Feb 17, 2017 | 219.11 | 219.11 | 219.11 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 217.93 | 219.16 | 216.95 | 219.10 | 1,040,249 | +1.54(+0.71%) |
Feb 15, 2017 | 216.35 | 217.80 | 215.58 | 217.55 | 1,288,254 | +0.74(+0.34%) |
Feb 14, 2017 | 216.50 | 217.31 | 216.22 | 216.81 | 998,112 | +0.17(+0.08%) |
Feb 13, 2017 | 215.56 | 217.26 | 215.54 | 216.64 | 1,098,096 | +1.49(+0.69%) |
Feb 10, 2017 | 213.44 | 215.45 | 213.04 | 215.15 | 907,536 | +1.94(+0.91%) |
Feb 09, 2017 | 212.00 | 213.90 | 212.05 | 213.21 | 1,053,130 | +1.21(+0.57%) |
Feb 08, 2017 | 212.16 | 212.89 | 211.72 | 212.00 | 1,178,817 | +0.30(+0.14%) |
Feb 07, 2017 | 211.39 | 212.47 | 211.05 | 211.70 | 1,184,115 | +0.88(+0.42%) |
Feb 06, 2017 | 210.10 | 212.28 | 209.83 | 210.82 | 1,187,780 | +0.70(+0.33%) |
Feb 03, 2017 | 208.64 | 211.77 | 207.68 | 210.12 | 2,184,251 | +2.06(+0.99%) |
Feb 02, 2017 | 207.18 | 208.23 | 206.72 | 208.07 | 1,265,001 | +0.88(+0.43%) |
Feb 01, 2017 | 207.12 | 208.55 | 206.42 | 207.18 | 1,465,429 | -0.36(-0.17%) |
Jan 31, 2017 | 208.35 | 208.50 | 206.41 | 207.54 | 1,545,626 | -1.24(-0.59%) |
Jan 30, 2017 | 210.42 | 211.62 | 207.99 | 208.78 | 1,861,094 | -0.55(-0.26%) |
Jan 27, 2017 | 210.55 | 213.97 | 206.55 | 209.33 | 3,145,906 | -1.21(-0.58%) |
Jan 26, 2017 | 206.44 | 210.56 | 206.07 | 210.54 | 2,369,561 | +3.28(+1.58%) |
Jan 25, 2017 | 208.97 | 210.01 | 204.79 | 207.26 | 2,821,233 | -1.58(-0.76%) |
Jan 24, 2017 | 206.75 | 209.29 | 205.63 | 208.84 | 3,614,707 | -3.77(-1.78%) |
Jan 23, 2017 | 213.17 | 214.48 | 210.58 | 212.62 | 1,944,258 | -0.21(-0.10%) |
Jan 20, 2017 | 213.01 | 213.11 | 211.48 | 212.82 | 1,434,363 | +0.58(+0.27%) |
Jan 19, 2017 | 211.04 | 212.58 | 210.72 | 212.24 | 1,303,355 | +2.44(+1.16%) |
Jan 18, 2017 | 209.82 | 210.34 | 208.87 | 209.80 | 1,120,597 | -0.04(-0.02%) |
Jan 17, 2017 | 209.30 | 210.02 | 208.14 | 209.84 | 1,733,541 | -0.34(-0.16%) |
Jan 13, 2017 | 210.18 | 210.18 | 210.18 | 0 | +1.58(+0.76%) | |
Jan 12, 2017 | 210.49 | 210.84 | 207.52 | 208.60 | 1,396,701 | -2.07(-0.98%) |
Jan 11, 2017 | 211.64 | 212.22 | 207.85 | 210.68 | 1,954,343 | -0.86(-0.41%) |
Jan 10, 2017 | 213.18 | 213.84 | 211.53 | 211.53 | 1,388,064 | -1.35(-0.64%) |
Jan 09, 2017 | 213.04 | 213.86 | 212.57 | 212.89 | 1,292,254 | -0.03(-0.02%) |
Jan 06, 2017 | 210.96 | 213.52 | 210.96 | 212.92 | 1,509,450 | +1.54(+0.73%) |
Jan 05, 2017 | 210.05 | 213.06 | 209.82 | 211.38 | 1,549,427 | +1.64(+0.78%) |
Jan 04, 2017 | 209.82 | 210.49 | 209.20 | 209.73 | 1,305,046 | +0.56(+0.27%) |