Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 248.76 | 250.00 | 247.93 | 249.00 | 500,234 | +0.12(+0.05%) |
Mar 30, 2017 | 245.33 | 249.43 | 244.71 | 248.88 | 455,949 | +3.55(+1.45%) |
Mar 29, 2017 | 244.62 | 245.64 | 243.49 | 245.33 | 272,262 | +0.63(+0.26%) |
Mar 28, 2017 | 242.99 | 245.54 | 242.57 | 244.70 | 502,212 | +1.27(+0.52%) |
Mar 27, 2017 | 241.41 | 244.33 | 238.60 | 243.43 | 617,578 | -0.36(-0.15%) |
Mar 24, 2017 | 244.22 | 245.70 | 242.04 | 243.79 | 341,366 | +0.87(+0.36%) |
Mar 23, 2017 | 240.81 | 244.78 | 240.65 | 242.92 | 372,155 | +2.05(+0.85%) |
Mar 22, 2017 | 239.45 | 242.24 | 239.01 | 240.87 | 333,070 | +1.58(+0.66%) |
Mar 21, 2017 | 244.21 | 246.04 | 239.01 | 239.29 | 693,559 | -5.25(-2.15%) |
Mar 20, 2017 | 245.52 | 246.02 | 243.40 | 244.54 | 504,090 | -0.47(-0.19%) |
Mar 17, 2017 | 245.60 | 246.67 | 244.37 | 245.01 | 685,888 | -0.08(-0.03%) |
Mar 16, 2017 | 246.18 | 246.79 | 243.60 | 245.09 | 389,537 | -0.46(-0.19%) |
Mar 15, 2017 | 246.39 | 246.85 | 241.49 | 245.55 | 774,142 | +0.02(+0.01%) |
Mar 14, 2017 | 246.54 | 246.97 | 244.19 | 245.53 | 593,515 | -2.29(-0.92%) |
Mar 13, 2017 | 248.78 | 249.94 | 247.44 | 247.82 | 298,185 | -0.38(-0.15%) |
Mar 10, 2017 | 249.00 | 251.19 | 247.11 | 248.20 | 495,277 | +0.27(+0.11%) |
Mar 09, 2017 | 246.40 | 248.61 | 245.30 | 247.93 | 382,580 | +1.74(+0.71%) |
Mar 08, 2017 | 246.09 | 248.81 | 244.59 | 246.19 | 391,816 | +1.14(+0.47%) |
Mar 07, 2017 | 245.80 | 245.93 | 243.54 | 245.05 | 343,477 | -0.40(-0.16%) |
Mar 06, 2017 | 242.58 | 246.62 | 240.64 | 245.45 | 514,355 | +0.82(+0.34%) |
Mar 03, 2017 | 243.39 | 245.42 | 242.02 | 244.63 | 778,764 | +0.69(+0.28%) |
Mar 02, 2017 | 247.74 | 248.76 | 243.69 | 243.94 | 468,360 | -3.68(-1.49%) |
Mar 01, 2017 | 244.66 | 249.22 | 243.39 | 247.62 | 621,969 | +4.64(+1.91%) |
Feb 28, 2017 | 247.13 | 247.16 | 242.16 | 242.98 | 922,712 | -3.79(-1.54%) |
Feb 27, 2017 | 244.81 | 247.48 | 243.84 | 246.77 | 736,075 | +1.96(+0.80%) |
Feb 24, 2017 | 240.87 | 245.11 | 239.82 | 244.81 | 762,306 | +2.39(+0.99%) |
Feb 23, 2017 | 240.59 | 243.52 | 239.28 | 242.42 | 653,374 | +2.55(+1.06%) |
Feb 22, 2017 | 238.16 | 241.41 | 236.38 | 239.87 | 440,660 | +0.41(+0.17%) |
Feb 21, 2017 | 234.48 | 239.91 | 230.88 | 239.46 | 640,717 | +4.42(+1.88%) |
Feb 17, 2017 | 235.04 | 235.04 | 235.04 | 0 | +3.63(+1.57%) | |
Feb 16, 2017 | 231.49 | 231.96 | 229.94 | 231.41 | 363,305 | +0.84(+0.36%) |
Feb 15, 2017 | 228.80 | 231.34 | 227.56 | 230.57 | 324,898 | +1.18(+0.51%) |
Feb 14, 2017 | 226.79 | 230.54 | 226.48 | 229.39 | 660,708 | +1.58(+0.69%) |
Feb 13, 2017 | 227.94 | 229.27 | 227.54 | 227.81 | 393,448 | +0.78(+0.34%) |
Feb 10, 2017 | 228.64 | 228.64 | 224.38 | 227.03 | 464,094 | -1.61(-0.70%) |
Feb 09, 2017 | 225.89 | 229.94 | 225.89 | 228.64 | 496,302 | +2.88(+1.28%) |
Feb 08, 2017 | 225.15 | 228.11 | 224.83 | 225.76 | 609,327 | +0.65(+0.29%) |
Feb 07, 2017 | 226.11 | 227.66 | 224.72 | 225.11 | 594,517 | -1.38(-0.61%) |
Feb 06, 2017 | 228.10 | 229.74 | 225.67 | 226.49 | 475,929 | -1.65(-0.72%) |
Feb 03, 2017 | 227.38 | 229.58 | 227.38 | 228.14 | 464,281 | +2.16(+0.96%) |
Feb 02, 2017 | 229.30 | 229.91 | 225.52 | 225.98 | 668,953 | -4.41(-1.91%) |
Feb 01, 2017 | 229.17 | 230.40 | 228.15 | 230.39 | 594,786 | +2.01(+0.88%) |
Jan 31, 2017 | 228.73 | 230.51 | 226.43 | 228.38 | 656,981 | +0.20(+0.09%) |
Jan 30, 2017 | 221.78 | 228.53 | 221.45 | 228.18 | 699,514 | +5.83(+2.62%) |
Jan 27, 2017 | 223.51 | 225.55 | 220.16 | 222.35 | 638,816 | +0.65(+0.29%) |
Jan 26, 2017 | 220.00 | 226.75 | 214.68 | 221.70 | 1,861,583 | -5.56(-2.45%) |
Jan 25, 2017 | 227.49 | 230.54 | 226.05 | 227.26 | 721,918 | +1.05(+0.46%) |
Jan 24, 2017 | 227.61 | 228.09 | 223.48 | 226.21 | 695,240 | -2.34(-1.02%) |
Jan 23, 2017 | 230.58 | 230.99 | 227.61 | 228.55 | 667,743 | -2.00(-0.87%) |
Jan 20, 2017 | 231.60 | 231.60 | 229.22 | 230.55 | 551,727 | +0.33(+0.14%) |
Jan 19, 2017 | 232.41 | 232.86 | 229.69 | 230.22 | 374,562 | -1.40(-0.60%) |
Jan 18, 2017 | 230.07 | 232.48 | 229.88 | 231.62 | 427,626 | +1.62(+0.70%) |
Jan 17, 2017 | 236.29 | 236.60 | 228.53 | 230.00 | 958,593 | -7.55(-3.18%) |
Jan 13, 2017 | 237.55 | 237.55 | 237.55 | 0 | +1.88(+0.80%) | |
Jan 12, 2017 | 233.37 | 236.04 | 232.32 | 235.67 | 301,448 | +1.07(+0.46%) |
Jan 11, 2017 | 235.39 | 236.05 | 231.94 | 234.60 | 654,454 | -0.66(-0.28%) |
Jan 10, 2017 | 237.50 | 238.66 | 234.44 | 235.26 | 567,572 | -2.33(-0.98%) |
Jan 09, 2017 | 236.85 | 238.41 | 235.10 | 237.59 | 461,184 | +1.27(+0.54%) |
Jan 06, 2017 | 235.55 | 237.72 | 234.01 | 236.32 | 507,210 | +0.50(+0.21%) |
Jan 05, 2017 | 236.28 | 238.29 | 234.03 | 235.82 | 433,053 | -1.96(-0.82%) |
Jan 04, 2017 | 235.28 | 238.31 | 232.11 | 237.78 | 511,845 | +4.77(+2.05%) |