Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 210.85 | 211.54 | 207.67 | 208.05 | 573,981 | -2.99(-1.41%) |
Apr 27, 2017 | 208.81 | 211.64 | 206.80 | 211.03 | 559,866 | +2.08(+0.99%) |
Apr 26, 2017 | 211.22 | 211.47 | 208.63 | 208.96 | 516,236 | -2.22(-1.05%) |
Apr 25, 2017 | 211.69 | 212.42 | 209.83 | 211.18 | 693,986 | +0.65(+0.31%) |
Apr 24, 2017 | 209.27 | 211.24 | 206.84 | 210.53 | 586,041 | +3.70(+1.79%) |
Apr 21, 2017 | 205.58 | 207.86 | 204.52 | 206.82 | 593,857 | +1.51(+0.74%) |
Apr 20, 2017 | 200.91 | 206.77 | 200.28 | 205.31 | 502,154 | +5.79(+2.90%) |
Apr 19, 2017 | 200.07 | 202.08 | 199.11 | 199.52 | 512,582 | +0.41(+0.20%) |
Apr 18, 2017 | 199.43 | 201.42 | 197.88 | 199.11 | 328,209 | -1.85(-0.92%) |
Apr 17, 2017 | 198.96 | 201.11 | 198.57 | 200.96 | 483,228 | +2.44(+1.23%) |
Apr 13, 2017 | 200.60 | 201.55 | 198.51 | 198.53 | 525,309 | -2.53(-1.26%) |
Apr 12, 2017 | 206.74 | 206.74 | 200.07 | 201.06 | 832,232 | -6.43(-3.10%) |
Apr 11, 2017 | 207.72 | 208.07 | 202.27 | 207.48 | 564,985 | -0.68(-0.33%) |
Apr 10, 2017 | 209.32 | 209.79 | 207.44 | 208.16 | 421,242 | -1.04(-0.50%) |
Apr 07, 2017 | 206.64 | 211.22 | 206.64 | 209.20 | 925,198 | +3.02(+1.47%) |
Apr 06, 2017 | 202.99 | 206.32 | 202.29 | 206.18 | 897,919 | +3.05(+1.50%) |
Apr 05, 2017 | 204.47 | 206.91 | 202.81 | 203.13 | 881,776 | -0.97(-0.48%) |
Apr 04, 2017 | 202.48 | 204.21 | 200.94 | 204.10 | 476,612 | +1.49(+0.74%) |
Apr 03, 2017 | 206.17 | 206.57 | 201.06 | 202.61 | 671,283 | -3.61(-1.75%) |
Mar 31, 2017 | 202.20 | 206.99 | 201.33 | 206.22 | 981,708 | +6.32(+3.16%) |
Mar 30, 2017 | 201.88 | 204.84 | 199.31 | 199.90 | 747,180 | -2.56(-1.26%) |
Mar 29, 2017 | 199.51 | 202.89 | 198.42 | 202.46 | 626,286 | +4.11(+2.07%) |
Mar 28, 2017 | 195.11 | 200.34 | 195.11 | 198.35 | 812,791 | +2.72(+1.39%) |
Mar 27, 2017 | 192.60 | 196.74 | 190.65 | 195.62 | 760,819 | -0.19(-0.10%) |
Mar 24, 2017 | 201.40 | 201.48 | 195.10 | 195.81 | 859,514 | -5.91(-2.93%) |
Mar 23, 2017 | 200.67 | 202.83 | 198.60 | 201.72 | 711,380 | +0.90(+0.45%) |
Mar 22, 2017 | 197.00 | 201.34 | 195.59 | 200.82 | 757,354 | +3.26(+1.65%) |
Mar 21, 2017 | 200.39 | 200.88 | 196.14 | 197.56 | 557,013 | -1.91(-0.96%) |
Mar 20, 2017 | 200.34 | 200.34 | 197.95 | 199.47 | 386,348 | -0.79(-0.40%) |
Mar 17, 2017 | 199.37 | 201.38 | 199.37 | 200.26 | 605,724 | +1.49(+0.75%) |
Mar 16, 2017 | 202.69 | 202.80 | 197.66 | 198.77 | 696,489 | -3.45(-1.71%) |
Mar 15, 2017 | 200.74 | 203.35 | 198.07 | 202.22 | 585,762 | +2.22(+1.11%) |
Mar 14, 2017 | 201.17 | 201.73 | 197.77 | 200.00 | 529,649 | -3.08(-1.52%) |
Mar 13, 2017 | 200.65 | 203.31 | 200.07 | 203.08 | 600,505 | +2.00(+1.00%) |
Mar 10, 2017 | 197.83 | 201.39 | 197.09 | 201.08 | 749,324 | +4.39(+2.23%) |
Mar 09, 2017 | 198.81 | 201.15 | 194.51 | 196.68 | 645,947 | -2.54(-1.28%) |
Mar 08, 2017 | 198.03 | 200.57 | 198.03 | 199.22 | 610,737 | +0.87(+0.44%) |
Mar 07, 2017 | 202.69 | 203.11 | 197.48 | 198.35 | 888,139 | -4.49(-2.21%) |
Mar 06, 2017 | 204.02 | 205.70 | 201.80 | 202.84 | 798,047 | -2.84(-1.38%) |
Mar 03, 2017 | 206.84 | 209.62 | 204.04 | 205.69 | 717,062 | -1.26(-0.61%) |
Mar 02, 2017 | 209.67 | 209.73 | 205.60 | 206.94 | 752,392 | -2.67(-1.28%) |
Mar 01, 2017 | 210.32 | 212.17 | 207.32 | 209.62 | 1,237,025 | +5.96(+2.93%) |
Feb 28, 2017 | 203.38 | 206.84 | 201.74 | 203.66 | 1,237,536 | +0.65(+0.32%) |
Feb 27, 2017 | 198.51 | 207.19 | 197.06 | 203.01 | 872,369 | +4.91(+2.48%) |
Feb 24, 2017 | 195.29 | 199.29 | 194.37 | 198.09 | 1,045,249 | +1.29(+0.66%) |
Feb 23, 2017 | 207.19 | 207.71 | 194.59 | 196.80 | 2,028,947 | -9.68(-4.69%) |
Feb 22, 2017 | 207.37 | 208.77 | 206.27 | 206.48 | 794,461 | -0.98(-0.47%) |
Feb 21, 2017 | 205.83 | 209.07 | 205.64 | 207.46 | 771,026 | +2.29(+1.12%) |
Feb 17, 2017 | 205.17 | 205.17 | 205.17 | 0 | -3.75(-1.80%) | |
Feb 16, 2017 | 209.32 | 210.04 | 207.48 | 208.92 | 819,183 | -0.44(-0.21%) |
Feb 15, 2017 | 211.86 | 213.41 | 207.44 | 209.36 | 1,844,504 | -4.16(-1.95%) |
Feb 14, 2017 | 213.72 | 216.07 | 208.76 | 213.52 | 1,651,060 | -4.70(-2.15%) |
Feb 13, 2017 | 219.42 | 221.09 | 216.94 | 218.22 | 704,453 | +1.01(+0.46%) |
Feb 10, 2017 | 213.97 | 218.00 | 213.56 | 217.21 | 551,056 | +4.72(+2.22%) |
Feb 09, 2017 | 214.08 | 214.39 | 212.05 | 212.49 | 551,501 | -0.88(-0.41%) |
Feb 08, 2017 | 213.72 | 215.63 | 210.62 | 213.37 | 530,644 | -0.35(-0.16%) |
Feb 07, 2017 | 211.13 | 215.97 | 208.73 | 213.72 | 1,152,290 | -3.74(-1.72%) |
Feb 06, 2017 | 217.72 | 218.38 | 216.62 | 217.46 | 555,805 | -0.31(-0.14%) |
Feb 03, 2017 | 216.78 | 220.05 | 215.60 | 217.77 | 520,780 | +2.19(+1.01%) |
Feb 02, 2017 | 216.42 | 217.26 | 214.13 | 215.58 | 639,318 | -1.80(-0.83%) |