Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 182.72 | 183.30 | 181.73 | 182.78 | 5,373,006 | +1.26(+0.70%) |
Dec 30, 2016 | 181.51 | 181.51 | 181.51 | 0 | -0.63(-0.34%) | |
Dec 29, 2016 | 182.21 | 182.54 | 181.69 | 182.14 | 2,005,557 | -0.03(-0.02%) |
Dec 28, 2016 | 183.89 | 183.95 | 182.04 | 182.17 | 2,520,099 | -1.45(-0.79%) |
Dec 27, 2016 | 183.43 | 184.02 | 183.43 | 183.62 | 2,056,322 | +0.45(+0.25%) |
Dec 23, 2016 | 183.17 | 183.17 | 183.17 | 0 | +0.16(+0.09%) | |
Dec 22, 2016 | 183.15 | 183.22 | 182.56 | 183.01 | 2,108,146 | -0.23(-0.13%) |
Dec 21, 2016 | 183.68 | 183.80 | 183.25 | 183.25 | 1,759,696 | -0.50(-0.27%) |
Dec 20, 2016 | 183.56 | 183.90 | 183.34 | 183.75 | 3,636,507 | +0.70(+0.38%) |
Dec 19, 2016 | 182.83 | 183.45 | 182.68 | 183.04 | 2,323,817 | +0.41(+0.23%) |
Dec 16, 2016 | 183.47 | 183.49 | 182.35 | 182.63 | 3,498,774 | -0.32(-0.17%) |
Dec 15, 2016 | 182.50 | 183.83 | 182.38 | 182.95 | 3,197,188 | +0.68(+0.37%) |
Dec 14, 2016 | 183.49 | 184.14 | 181.85 | 182.27 | 4,817,854 | -1.52(-0.83%) |
Dec 13, 2016 | 183.21 | 184.24 | 183.16 | 183.79 | 3,039,015 | +1.25(+0.68%) |
Dec 12, 2016 | 182.68 | 183.12 | 182.16 | 182.54 | 2,753,686 | -0.20(-0.11%) |
Dec 09, 2016 | 181.89 | 182.77 | 181.85 | 182.75 | 2,244,513 | +1.11(+0.61%) |
Dec 08, 2016 | 181.21 | 182.10 | 180.94 | 181.64 | 3,383,888 | +0.47(+0.26%) |
Dec 07, 2016 | 178.75 | 181.27 | 178.62 | 181.16 | 2,564,823 | +2.27(+1.27%) |
Dec 06, 2016 | 178.50 | 178.91 | 178.04 | 178.90 | 2,746,579 | +0.62(+0.35%) |
Dec 05, 2016 | 178.04 | 178.61 | 177.84 | 178.28 | 2,357,086 | +1.02(+0.58%) |
Dec 02, 2016 | 177.21 | 177.68 | 176.90 | 177.25 | 2,411,919 | +0.12(+0.07%) |