Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 194.01 | 195.26 | 192.64 | 192.71 | 3,410,385 | -1.73(-0.89%) |
Apr 27, 2017 | 195.21 | 195.21 | 192.47 | 194.44 | 3,257,619 | -0.34(-0.17%) |
Apr 26, 2017 | 195.55 | 197.50 | 194.68 | 194.78 | 4,371,730 | -0.37(-0.19%) |
Apr 25, 2017 | 194.78 | 196.31 | 193.87 | 195.15 | 4,640,842 | +2.94(+1.53%) |
Apr 24, 2017 | 190.45 | 193.58 | 189.69 | 192.21 | 6,217,214 | +5.48(+2.93%) |
Apr 21, 2017 | 188.19 | 188.73 | 186.32 | 186.73 | 4,466,146 | -1.03(-0.55%) |
Apr 20, 2017 | 185.56 | 188.56 | 185.13 | 187.76 | 6,001,674 | +3.42(+1.85%) |
Apr 19, 2017 | 185.88 | 187.01 | 183.93 | 184.35 | 7,464,685 | -1.29(-0.70%) |
Apr 18, 2017 | 188.85 | 189.34 | 183.56 | 185.64 | 14,474,248 | -9.19(-4.72%) |
Apr 17, 2017 | 192.79 | 195.36 | 192.04 | 194.83 | 4,862,840 | +2.53(+1.32%) |
Apr 13, 2017 | 193.90 | 196.47 | 192.09 | 192.29 | 4,243,145 | -2.09(-1.08%) |
Apr 12, 2017 | 196.02 | 196.54 | 193.94 | 194.39 | 3,422,341 | -1.71(-0.87%) |
Apr 11, 2017 | 196.13 | 197.53 | 194.08 | 196.10 | 3,919,152 | -0.99(-0.50%) |
Apr 10, 2017 | 196.32 | 197.87 | 195.42 | 197.09 | 3,080,918 | +0.87(+0.44%) |
Apr 07, 2017 | 195.12 | 197.04 | 194.80 | 196.22 | 3,313,640 | -0.66(-0.33%) |
Apr 06, 2017 | 195.54 | 198.15 | 194.35 | 196.88 | 3,399,087 | +0.84(+0.43%) |
Apr 05, 2017 | 199.90 | 200.53 | 195.73 | 196.03 | 6,138,880 | -1.38(-0.70%) |
Apr 04, 2017 | 196.08 | 198.64 | 195.71 | 197.41 | 3,532,353 | +0.26(+0.13%) |
Apr 03, 2017 | 198.05 | 198.13 | 194.23 | 197.15 | 4,338,031 | -0.66(-0.33%) |
Mar 31, 2017 | 198.50 | 198.74 | 196.95 | 197.81 | 3,319,598 | -1.29(-0.65%) |
Mar 30, 2017 | 197.60 | 199.77 | 197.51 | 199.10 | 3,664,901 | +2.39(+1.21%) |
Mar 29, 2017 | 197.52 | 198.02 | 195.91 | 196.71 | 3,061,156 | -0.76(-0.38%) |
Mar 28, 2017 | 194.24 | 197.83 | 193.83 | 197.47 | 5,192,278 | +3.31(+1.71%) |
Mar 27, 2017 | 192.28 | 195.52 | 190.17 | 194.16 | 10,678,019 | -2.52(-1.28%) |
Mar 24, 2017 | 200.63 | 201.23 | 195.44 | 196.68 | 7,417,891 | -3.00(-1.50%) |
Mar 23, 2017 | 198.69 | 202.03 | 198.00 | 199.68 | 5,538,719 | +0.72(+0.36%) |
Mar 22, 2017 | 199.09 | 200.56 | 197.32 | 198.97 | 7,303,925 | -1.66(-0.83%) |
Mar 21, 2017 | 209.51 | 209.51 | 200.45 | 200.63 | 6,573,297 | -7.87(-3.77%) |
Mar 20, 2017 | 209.52 | 210.90 | 207.97 | 208.50 | 3,204,140 | -1.55(-0.74%) |
Mar 17, 2017 | 214.99 | 214.99 | 209.98 | 210.05 | 6,315,510 | -3.69(-1.72%) |
Mar 16, 2017 | 213.42 | 215.44 | 212.95 | 213.74 | 3,415,067 | +1.24(+0.58%) |
Mar 15, 2017 | 213.85 | 215.51 | 211.44 | 212.50 | 3,979,366 | -0.81(-0.38%) |
Mar 14, 2017 | 212.52 | 213.40 | 211.32 | 213.31 | 2,490,082 | -0.38(-0.18%) |
Mar 13, 2017 | 214.68 | 214.68 | 212.86 | 213.68 | 2,091,387 | -0.19(-0.09%) |
Mar 10, 2017 | 216.85 | 216.90 | 212.57 | 213.87 | 3,908,908 | -1.55(-0.72%) |
Mar 09, 2017 | 216.32 | 217.63 | 214.85 | 215.42 | 3,553,600 | -0.05(-0.02%) |
Mar 08, 2017 | 218.38 | 219.38 | 214.93 | 215.47 | 4,160,257 | -0.57(-0.26%) |
Mar 07, 2017 | 217.41 | 217.85 | 215.53 | 216.04 | 2,898,589 | -0.96(-0.44%) |
Mar 06, 2017 | 217.14 | 217.62 | 215.70 | 217.00 | 2,865,040 | -0.76(-0.35%) |
Mar 03, 2017 | 219.36 | 216.56 | 217.76 | 3,681,036 | +1.58(+0.73%) | |
Mar 02, 2017 | 218.30 | 218.91 | 216.10 | 216.18 | 3,504,287 | -1.42(-0.65%) |
Mar 01, 2017 | 218.46 | 219.70 | 216.35 | 217.60 | 6,055,059 | +4.00(+1.87%) |
Feb 28, 2017 | 213.55 | 214.41 | 211.49 | 213.60 | 4,211,764 | -0.53(-0.25%) |
Feb 27, 2017 | 212.31 | 214.50 | 211.79 | 214.13 | 2,762,904 | +1.70(+0.80%) |
Feb 24, 2017 | 212.73 | 213.75 | 211.36 | 212.43 | 4,151,460 | -3.30(-1.53%) |
Feb 23, 2017 | 215.83 | 216.34 | 214.12 | 215.73 | 3,021,007 | -0.46(-0.21%) |
Feb 22, 2017 | 214.76 | 216.72 | 214.71 | 216.19 | 2,769,473 | -0.02(-0.01%) |
Feb 21, 2017 | 215.57 | 216.98 | 215.32 | 216.22 | 3,254,312 | +1.19(+0.55%) |
Feb 17, 2017 | 215.03 | 215.03 | 215.03 | 0 | +0.81(+0.38%) | |
Feb 16, 2017 | 214.97 | 215.38 | 213.37 | 214.23 | 2,661,526 | -0.94(-0.44%) |
Feb 15, 2017 | 215.21 | 216.38 | 213.43 | 215.17 | 5,001,879 | +0.93(+0.43%) |
Feb 14, 2017 | 211.28 | 214.71 | 211.00 | 214.24 | 4,821,003 | +2.74(+1.30%) |
Feb 13, 2017 | 209.97 | 212.54 | 209.97 | 211.50 | 3,489,461 | +3.05(+1.46%) |
Feb 10, 2017 | 209.01 | 209.69 | 207.18 | 208.46 | 3,577,867 | +1.01(+0.48%) |
Feb 09, 2017 | 204.17 | 208.94 | 203.90 | 207.45 | 4,132,227 | +3.28(+1.61%) |
Feb 08, 2017 | 204.66 | 205.21 | 202.95 | 204.17 | 3,194,092 | -1.62(-0.79%) |
Feb 07, 2017 | 207.11 | 207.35 | 205.59 | 205.79 | 3,097,338 | -0.31(-0.15%) |
Feb 06, 2017 | 205.78 | 209.25 | 205.41 | 206.10 | 5,400,887 | -0.83(-0.40%) |
Feb 03, 2017 | 201.41 | 207.07 | 201.14 | 206.93 | 8,594,281 | +9.05(+4.57%) |
Feb 02, 2017 | 196.25 | 199.53 | 195.00 | 197.88 | 3,231,798 | -0.22(-0.11%) |