Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 192.35 | 192.84 | 192.17 | 192.16 | 1,498,998 | -0.46(-0.24%) |
Mar 30, 2017 | 192.00 | 192.85 | 191.83 | 192.62 | 2,808,891 | +0.51(+0.27%) |
Mar 29, 2017 | 191.60 | 192.27 | 191.39 | 192.11 | 1,968,795 | +0.28(+0.15%) |
Mar 28, 2017 | 190.22 | 192.26 | 190.12 | 191.82 | 3,442,063 | +1.41(+0.74%) |
Mar 27, 2017 | 189.07 | 190.71 | 188.85 | 190.41 | 2,345,054 | -0.31(-0.16%) |
Mar 24, 2017 | 191.09 | 191.65 | 189.97 | 190.72 | 2,980,926 | -0.06(-0.03%) |
Mar 23, 2017 | 190.78 | 191.87 | 190.46 | 190.78 | 2,743,445 | -0.20(-0.10%) |
Mar 22, 2017 | 190.59 | 191.27 | 190.03 | 190.98 | 2,927,187 | +0.39(+0.20%) |
Mar 21, 2017 | 193.61 | 193.73 | 190.44 | 190.59 | 3,921,496 | -2.43(-1.26%) |
Mar 20, 2017 | 193.25 | 193.52 | 192.71 | 193.02 | 1,171,760 | -0.20(-0.10%) |
Mar 17, 2017 | 193.88 | 194.00 | 193.22 | 193.22 | 1,796,856 | -0.39(-0.20%) |
Mar 16, 2017 | 194.15 | 194.19 | 193.31 | 193.61 | 1,935,236 | -0.33(-0.17%) |
Mar 15, 2017 | 192.84 | 194.37 | 192.62 | 193.94 | 3,799,135 | +1.60(+0.83%) |
Mar 14, 2017 | 192.53 | 192.56 | 191.75 | 192.34 | 1,615,575 | -0.65(-0.34%) |
Mar 13, 2017 | 192.89 | 193.09 | 192.61 | 193.00 | 1,570,179 | +0.12(+0.06%) |
Mar 10, 2017 | 193.22 | 193.22 | 192.08 | 192.88 | 2,058,557 | +0.67(+0.35%) |
Mar 09, 2017 | 192.14 | 192.59 | 191.37 | 192.21 | 1,849,068 | +0.20(+0.11%) |
Mar 08, 2017 | 192.69 | 192.91 | 191.91 | 192.00 | 2,018,316 | -0.41(-0.21%) |
Mar 07, 2017 | 192.71 | 193.02 | 192.22 | 192.41 | 1,971,706 | -0.58(-0.30%) |
Mar 06, 2017 | 192.79 | 193.30 | 192.40 | 193.00 | 1,731,728 | -0.60(-0.31%) |
Mar 03, 2017 | 193.35 | 193.69 | 193.00 | 193.60 | 1,997,400 | +0.11(+0.05%) |
Mar 02, 2017 | 194.49 | 194.52 | 193.39 | 193.49 | 1,867,128 | -1.14(-0.59%) |
Mar 01, 2017 | 193.53 | 195.08 | 193.50 | 194.63 | 3,761,171 | +2.72(+1.42%) |
Feb 28, 2017 | 192.15 | 192.36 | 191.60 | 191.91 | 2,466,335 | -0.57(-0.29%) |
Feb 27, 2017 | 192.13 | 192.64 | 191.86 | 192.47 | 2,196,900 | +0.28(+0.15%) |
Feb 24, 2017 | 191.16 | 192.22 | 191.10 | 192.19 | 1,852,753 | +0.23(+0.12%) |
Feb 23, 2017 | 192.32 | 192.32 | 191.23 | 191.96 | 1,942,319 | +0.11(+0.06%) |
Feb 22, 2017 | 191.60 | 192.01 | 191.45 | 191.85 | 1,664,458 | -0.09(-0.05%) |
Feb 21, 2017 | 191.25 | 192.13 | 191.18 | 191.94 | 2,141,367 | +1.12(+0.59%) |
Feb 17, 2017 | 190.82 | 190.82 | 190.82 | 0 | +0.29(+0.15%) | |
Feb 16, 2017 | 190.73 | 190.87 | 189.84 | 190.53 | 2,172,229 | -0.15(-0.08%) |
Feb 15, 2017 | 189.49 | 190.87 | 189.47 | 190.68 | 2,314,988 | +0.96(+0.51%) |
Feb 14, 2017 | 188.80 | 189.72 | 188.45 | 189.72 | 2,859,623 | +0.79(+0.42%) |
Feb 13, 2017 | 188.41 | 189.19 | 188.37 | 188.93 | 1,985,005 | +1.00(+0.53%) |
Feb 10, 2017 | 187.54 | 188.13 | 187.43 | 187.93 | 1,597,547 | +0.75(+0.40%) |
Feb 09, 2017 | 187.46 | 186.31 | 187.18 | 1,399,618 | +1.06(+0.57%) | |
Feb 08, 2017 | 186.20 | 185.33 | 186.12 | 1,239,874 | +0.24(+0.13%) | |
Feb 07, 2017 | 186.23 | 186.40 | 185.65 | 185.88 | 1,351,239 | +0.04(+0.02%) |
Feb 06, 2017 | 185.76 | 186.14 | 185.52 | 185.83 | 1,521,933 | -0.39(-0.21%) |
Feb 03, 2017 | 185.73 | 186.30 | 185.45 | 186.22 | 4,823,640 | +1.37(+0.74%) |
Feb 02, 2017 | 184.41 | 185.13 | 184.09 | 184.85 | 1,879,148 | +0.08(+0.04%) |
Feb 01, 2017 | 185.32 | 185.53 | 184.22 | 184.77 | 3,052,363 | +0.03(+0.01%) |
Jan 31, 2017 | 184.19 | 184.75 | 183.70 | 184.75 | 4,283,683 | -0.01(-0.00%) |
Jan 30, 2017 | 185.20 | 185.23 | 183.86 | 184.76 | 3,147,166 | -1.12(-0.60%) |
Jan 27, 2017 | 186.23 | 186.33 | 185.68 | 185.88 | 1,615,419 | -0.27(-0.14%) |
Jan 26, 2017 | 186.23 | 186.45 | 185.88 | 186.14 | 2,810,921 | -0.14(-0.08%) |
Jan 25, 2017 | 185.64 | 186.34 | 185.47 | 186.28 | 3,243,235 | +1.54(+0.83%) |
Jan 24, 2017 | 183.76 | 185.13 | 183.67 | 184.75 | 2,193,261 | +1.17(+0.64%) |
Jan 23, 2017 | 183.75 | 184.07 | 182.85 | 183.58 | 5,187,657 | -0.42(-0.23%) |
Jan 20, 2017 | 184.01 | 184.51 | 183.50 | 184.00 | 2,355,730 | +0.59(+0.32%) |
Jan 19, 2017 | 184.13 | 184.27 | 182.99 | 183.41 | 1,870,871 | -0.62(-0.34%) |
Jan 18, 2017 | 183.90 | 184.08 | 183.38 | 184.03 | 2,240,138 | +0.39(+0.21%) |
Jan 17, 2017 | 183.70 | 184.07 | 183.30 | 183.64 | 1,911,646 | -0.65(-0.35%) |
Jan 13, 2017 | 184.30 | 184.30 | 184.30 | 0 | +0.36(+0.20%) | |
Jan 12, 2017 | 183.86 | 184.06 | 182.60 | 183.93 | 3,669,642 | -0.41(-0.22%) |
Jan 11, 2017 | 183.75 | 184.34 | 183.11 | 184.34 | 6,422,495 | +0.52(+0.28%) |
Jan 10, 2017 | 183.80 | 184.61 | 183.46 | 183.82 | 2,476,489 | -0.03(-0.01%) |
Jan 09, 2017 | 184.19 | 184.31 | 183.79 | 183.84 | 1,928,752 | -0.58(-0.32%) |
Jan 06, 2017 | 183.88 | 184.85 | 183.36 | 184.43 | 2,482,320 | +0.72(+0.39%) |
Jan 05, 2017 | 183.67 | 183.93 | 183.02 | 183.71 | 3,135,322 | -0.14(-0.08%) |
Jan 04, 2017 | 183.18 | 184.05 | 183.11 | 183.85 | 5,228,489 | +1.08(+0.59%) |