Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 199.86 | 200.78 | 198.59 | 198.81 | 683,893 | -2.50(-1.24%) |
Mar 30, 2017 | 202.86 | 202.94 | 200.40 | 201.30 | 388,865 | -0.69(-0.34%) |
Mar 29, 2017 | 195.91 | 202.21 | 195.91 | 201.99 | 946,299 | +4.79(+2.43%) |
Mar 28, 2017 | 193.76 | 199.74 | 192.99 | 197.20 | 791,751 | +3.66(+1.89%) |
Mar 27, 2017 | 194.89 | 194.89 | 191.77 | 193.53 | 1,135,987 | -1.37(-0.70%) |
Mar 24, 2017 | 196.97 | 197.78 | 194.83 | 194.91 | 620,857 | -2.28(-1.16%) |
Mar 23, 2017 | 200.62 | 200.66 | 196.69 | 197.19 | 529,501 | -2.69(-1.35%) |
Mar 22, 2017 | 197.57 | 200.50 | 194.02 | 199.88 | 940,236 | +1.80(+0.91%) |
Mar 21, 2017 | 201.32 | 202.17 | 197.85 | 198.08 | 862,535 | -2.90(-1.44%) |
Mar 20, 2017 | 202.72 | 203.54 | 200.03 | 200.98 | 374,390 | -2.06(-1.01%) |
Mar 17, 2017 | 204.65 | 204.65 | 201.53 | 203.04 | 459,054 | -1.06(-0.52%) |
Mar 16, 2017 | 202.20 | 204.41 | 201.17 | 204.10 | 515,065 | +2.03(+1.00%) |
Mar 15, 2017 | 201.48 | 202.55 | 200.48 | 202.07 | 664,916 | +1.56(+0.78%) |
Mar 14, 2017 | 203.16 | 204.28 | 200.22 | 200.51 | 586,648 | -4.34(-2.12%) |
Mar 13, 2017 | 206.00 | 206.37 | 204.01 | 204.85 | 627,024 | -1.36(-0.66%) |
Mar 10, 2017 | 204.75 | 207.01 | 203.41 | 206.20 | 524,233 | +3.28(+1.61%) |
Mar 09, 2017 | 201.24 | 203.47 | 200.58 | 202.93 | 961,716 | +1.32(+0.66%) |
Mar 08, 2017 | 199.99 | 203.19 | 199.94 | 201.60 | 391,398 | +1.42(+0.71%) |
Mar 07, 2017 | 199.25 | 200.74 | 197.25 | 200.18 | 785,806 | +0.49(+0.24%) |
Mar 06, 2017 | 202.27 | 202.47 | 198.71 | 199.69 | 847,271 | -4.54(-2.22%) |
Mar 03, 2017 | 208.53 | 209.36 | 203.71 | 204.24 | 1,041,385 | -4.33(-2.07%) |
Mar 02, 2017 | 207.15 | 209.47 | 206.29 | 208.56 | 546,248 | +1.16(+0.56%) |
Mar 01, 2017 | 207.87 | 209.03 | 205.84 | 207.40 | 587,063 | +1.48(+0.72%) |
Feb 28, 2017 | 214.40 | 214.40 | 205.26 | 205.92 | 919,839 | -8.32(-3.88%) |
Feb 27, 2017 | 213.20 | 215.65 | 211.63 | 214.24 | 744,846 | +1.67(+0.78%) |
Feb 24, 2017 | 212.90 | 213.15 | 209.89 | 212.58 | 611,608 | -1.38(-0.65%) |
Feb 23, 2017 | 213.21 | 214.08 | 211.86 | 213.96 | 903,531 | +1.97(+0.93%) |
Feb 22, 2017 | 217.58 | 218.29 | 211.50 | 211.99 | 900,321 | -5.56(-2.55%) |
Feb 21, 2017 | 213.93 | 219.62 | 213.93 | 217.55 | 1,047,876 | +2.87(+1.33%) |
Feb 17, 2017 | 214.68 | 214.68 | 214.68 | 0 | +1.75(+0.82%) | |
Feb 16, 2017 | 210.56 | 213.13 | 210.56 | 212.93 | 806,008 | +1.96(+0.93%) |
Feb 15, 2017 | 208.44 | 212.32 | 206.88 | 210.97 | 1,032,884 | +4.41(+2.14%) |
Feb 14, 2017 | 208.82 | 208.84 | 204.01 | 206.56 | 496,190 | -2.53(-1.21%) |
Feb 13, 2017 | 207.53 | 210.68 | 207.53 | 209.09 | 639,535 | +2.33(+1.13%) |
Feb 10, 2017 | 206.36 | 207.94 | 204.92 | 206.76 | 519,020 | -0.01(-0.00%) |
Feb 09, 2017 | 203.82 | 208.27 | 202.78 | 206.77 | 682,346 | +2.95(+1.45%) |
Feb 08, 2017 | 201.37 | 204.83 | 201.29 | 203.82 | 458,241 | +2.39(+1.19%) |
Feb 07, 2017 | 202.06 | 202.12 | 200.24 | 201.43 | 377,265 | -0.15(-0.07%) |
Feb 06, 2017 | 200.03 | 201.80 | 198.78 | 201.57 | 331,299 | +0.48(+0.24%) |
Feb 03, 2017 | 202.36 | 203.57 | 200.41 | 201.10 | 362,163 | +0.27(+0.14%) |
Feb 02, 2017 | 199.73 | 201.43 | 198.41 | 200.82 | 742,325 | -0.04(-0.02%) |
Feb 01, 2017 | 201.42 | 203.88 | 199.70 | 200.86 | 1,073,085 | -1.09(-0.54%) |
Jan 31, 2017 | 199.52 | 203.12 | 198.13 | 201.96 | 618,938 | +2.32(+1.16%) |
Jan 30, 2017 | 199.63 | 199.70 | 194.57 | 199.63 | 1,161,458 | -0.50(-0.25%) |
Jan 27, 2017 | 203.21 | 206.60 | 198.13 | 200.13 | 2,401,895 | -6.49(-3.14%) |
Jan 26, 2017 | 205.57 | 207.78 | 204.86 | 206.62 | 790,136 | +1.27(+0.62%) |
Jan 25, 2017 | 205.63 | 206.90 | 203.22 | 205.36 | 723,538 | +1.77(+0.87%) |
Jan 24, 2017 | 202.71 | 205.00 | 201.75 | 203.58 | 633,873 | +1.49(+0.74%) |
Jan 23, 2017 | 201.91 | 203.59 | 200.70 | 202.09 | 509,808 | -0.48(-0.24%) |
Jan 20, 2017 | 203.49 | 204.63 | 201.56 | 202.57 | 551,809 | +1.37(+0.68%) |
Jan 19, 2017 | 200.83 | 201.73 | 197.64 | 201.19 | 765,963 | +0.29(+0.15%) |
Jan 18, 2017 | 204.65 | 205.41 | 200.56 | 200.90 | 972,073 | -4.35(-2.12%) |
Jan 17, 2017 | 208.63 | 208.63 | 203.41 | 205.26 | 1,201,169 | -4.31(-2.06%) |
Jan 13, 2017 | 209.57 | 209.57 | 209.57 | 0 | +0.19(+0.09%) | |
Jan 12, 2017 | 204.51 | 210.15 | 202.58 | 209.38 | 922,234 | +4.54(+2.22%) |
Jan 11, 2017 | 202.83 | 204.84 | 201.97 | 204.84 | 736,653 | +1.34(+0.66%) |
Jan 10, 2017 | 201.46 | 205.07 | 200.66 | 203.49 | 1,743,663 | +6.26(+3.17%) |
Jan 09, 2017 | 202.91 | 207.14 | 188.03 | 197.23 | 4,869,456 | -33.94(-14.68%) |
Jan 06, 2017 | 233.19 | 234.74 | 230.26 | 231.17 | 627,496 | -1.28(-0.55%) |
Jan 05, 2017 | 233.61 | 235.30 | 229.30 | 232.45 | 444,824 | -1.23(-0.53%) |
Jan 04, 2017 | 228.14 | 235.06 | 228.14 | 233.68 | 785,140 | +5.59(+2.45%) |