Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 218.38 | 219.65 | 216.65 | 217.50 | 330,534 | -1.90(-0.87%) |
Apr 27, 2017 | 221.02 | 221.90 | 219.05 | 219.40 | 465,759 | -2.59(-1.17%) |
Apr 26, 2017 | 218.94 | 223.19 | 218.64 | 221.99 | 568,639 | +4.31(+1.98%) |
Apr 25, 2017 | 211.87 | 218.58 | 208.91 | 217.68 | 996,246 | +10.84(+5.24%) |
Apr 24, 2017 | 204.10 | 207.38 | 203.60 | 206.84 | 835,724 | +4.88(+2.42%) |
Apr 21, 2017 | 202.99 | 203.40 | 201.95 | 201.96 | 242,482 | -1.05(-0.52%) |
Apr 20, 2017 | 201.29 | 203.47 | 200.68 | 203.01 | 161,503 | +1.50(+0.75%) |
Apr 19, 2017 | 202.45 | 202.61 | 200.93 | 201.51 | 208,034 | -0.61(-0.30%) |
Apr 18, 2017 | 201.46 | 202.70 | 201.41 | 202.12 | 155,467 | -0.56(-0.28%) |
Apr 17, 2017 | 199.08 | 203.05 | 199.08 | 202.68 | 182,932 | +3.40(+1.70%) |
Apr 13, 2017 | 202.29 | 202.80 | 199.19 | 199.28 | 284,303 | -2.35(-1.17%) |
Apr 12, 2017 | 203.07 | 203.07 | 201.17 | 201.63 | 170,599 | -0.86(-0.43%) |
Apr 11, 2017 | 201.68 | 203.40 | 200.69 | 202.50 | 168,811 | +0.60(+0.30%) |
Apr 10, 2017 | 200.90 | 202.61 | 200.50 | 201.90 | 149,078 | +0.90(+0.45%) |
Apr 07, 2017 | 201.25 | 202.72 | 200.99 | 201.00 | 274,189 | -0.88(-0.44%) |
Apr 06, 2017 | 201.81 | 202.42 | 199.97 | 201.88 | 352,004 | -0.14(-0.07%) |
Apr 05, 2017 | 203.82 | 204.22 | 201.56 | 202.02 | 216,288 | -2.00(-0.98%) |
Apr 04, 2017 | 201.95 | 204.35 | 201.95 | 204.02 | 174,322 | +2.00(+0.99%) |
Apr 03, 2017 | 202.75 | 203.87 | 201.29 | 202.02 | 262,532 | -0.01(-0.00%) |
Mar 31, 2017 | 202.50 | 203.64 | 201.97 | 202.03 | 202,059 | -0.93(-0.46%) |
Mar 30, 2017 | 201.46 | 203.39 | 200.70 | 202.96 | 164,647 | +1.26(+0.63%) |
Mar 29, 2017 | 201.58 | 202.56 | 200.94 | 201.70 | 174,251 | -0.33(-0.16%) |
Mar 28, 2017 | 199.89 | 202.79 | 199.84 | 202.03 | 276,892 | +1.76(+0.88%) |
Mar 27, 2017 | 200.08 | 201.22 | 199.55 | 200.27 | 191,005 | -1.41(-0.70%) |
Mar 24, 2017 | 202.24 | 204.10 | 201.11 | 201.68 | 145,948 | -0.55(-0.27%) |
Mar 23, 2017 | 202.54 | 203.21 | 201.81 | 202.23 | 148,828 | -0.34(-0.17%) |
Mar 22, 2017 | 201.75 | 203.02 | 201.24 | 202.56 | 213,933 | +0.83(+0.41%) |
Mar 21, 2017 | 204.05 | 204.05 | 201.37 | 201.74 | 197,273 | -1.47(-0.72%) |
Mar 20, 2017 | 203.97 | 204.25 | 202.71 | 203.21 | 148,272 | -0.71(-0.35%) |
Mar 17, 2017 | 203.63 | 204.33 | 202.23 | 203.91 | 307,889 | +0.28(+0.14%) |
Mar 16, 2017 | 204.26 | 204.27 | 202.48 | 203.64 | 196,269 | -0.53(-0.26%) |
Mar 15, 2017 | 203.03 | 204.26 | 202.19 | 204.16 | 224,850 | +1.36(+0.67%) |
Mar 14, 2017 | 202.31 | 202.98 | 201.94 | 202.81 | 137,483 | -0.25(-0.12%) |
Mar 13, 2017 | 203.15 | 203.59 | 202.36 | 203.06 | 266,491 | +0.01(+0.00%) |
Mar 10, 2017 | 201.13 | 203.36 | 201.10 | 203.05 | 282,368 | +1.94(+0.97%) |
Mar 09, 2017 | 201.27 | 202.01 | 200.22 | 201.10 | 165,349 | -0.27(-0.13%) |
Mar 08, 2017 | 200.25 | 202.19 | 200.25 | 201.37 | 249,158 | +1.40(+0.70%) |
Mar 07, 2017 | 200.46 | 200.63 | 199.51 | 199.97 | 456,464 | -1.06(-0.53%) |
Mar 06, 2017 | 203.07 | 203.07 | 200.98 | 201.04 | 244,945 | -1.48(-0.73%) |
Mar 03, 2017 | 203.80 | 204.87 | 202.04 | 202.51 | 232,914 | -1.34(-0.66%) |
Mar 02, 2017 | 204.89 | 205.61 | 203.62 | 203.85 | 318,349 | -1.69(-0.82%) |
Mar 01, 2017 | 204.01 | 206.72 | 202.84 | 205.55 | 333,133 | +3.45(+1.71%) |
Feb 28, 2017 | 200.51 | 202.25 | 200.24 | 202.10 | 391,418 | +1.81(+0.91%) |
Feb 27, 2017 | 201.93 | 201.93 | 200.25 | 200.29 | 193,955 | -1.72(-0.85%) |
Feb 24, 2017 | 201.49 | 203.87 | 201.05 | 202.01 | 225,828 | -0.30(-0.15%) |
Feb 23, 2017 | 202.69 | 203.24 | 201.65 | 202.31 | 225,043 | +0.40(+0.20%) |
Feb 22, 2017 | 200.37 | 202.31 | 199.99 | 201.90 | 286,655 | +0.83(+0.41%) |
Feb 21, 2017 | 202.48 | 203.01 | 200.71 | 201.07 | 287,385 | -1.01(-0.50%) |
Feb 17, 2017 | 202.08 | 202.08 | 202.08 | 0 | -0.34(-0.17%) | |
Feb 16, 2017 | 201.08 | 203.18 | 201.00 | 202.42 | 320,020 | +1.20(+0.60%) |
Feb 15, 2017 | 200.62 | 201.49 | 199.13 | 201.22 | 232,324 | +0.46(+0.23%) |
Feb 14, 2017 | 199.06 | 201.50 | 199.06 | 200.75 | 338,347 | +0.42(+0.21%) |
Feb 13, 2017 | 197.91 | 200.66 | 197.66 | 200.33 | 240,139 | +2.04(+1.03%) |
Feb 10, 2017 | 197.73 | 198.55 | 197.06 | 198.29 | 340,245 | +0.79(+0.40%) |
Feb 09, 2017 | 195.78 | 197.50 | 195.66 | 197.50 | 430,701 | +0.28(+0.14%) |
Feb 08, 2017 | 195.78 | 197.64 | 195.65 | 197.22 | 385,199 | +1.38(+0.71%) |
Feb 07, 2017 | 191.56 | 197.66 | 191.56 | 195.84 | 781,991 | +4.94(+2.59%) |
Feb 06, 2017 | 191.20 | 191.58 | 188.81 | 190.89 | 336,182 | +0.42(+0.22%) |
Feb 03, 2017 | 192.08 | 194.07 | 189.67 | 190.47 | 299,527 | -0.50(-0.26%) |
Feb 02, 2017 | 189.17 | 192.07 | 188.93 | 190.97 | 417,809 | +2.31(+1.23%) |