Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 287.30 | 289.42 | 282.00 | 282.30 | 1,020,295 | -5.24(-1.82%) |
Mar 30, 2017 | 288.80 | 290.22 | 285.08 | 287.54 | 976,737 | -1.36(-0.47%) |
Mar 29, 2017 | 288.78 | 292.00 | 286.64 | 288.90 | 1,243,088 | +1.10(+0.38%) |
Mar 28, 2017 | 275.72 | 288.28 | 275.24 | 287.80 | 1,395,908 | +14.74(+5.40%) |
Mar 27, 2017 | 257.00 | 275.28 | 255.12 | 273.06 | 2,282,157 | +5.42(+2.03%) |
Mar 24, 2017 | 266.60 | 272.20 | 256.00 | 267.64 | 2,673,656 | +5.02(+1.91%) |
Mar 23, 2017 | 269.48 | 275.24 | 261.34 | 262.62 | 1,802,279 | -9.22(-3.39%) |
Mar 22, 2017 | 270.54 | 275.96 | 266.88 | 271.84 | 2,456,358 | -1.42(-0.52%) |
Mar 21, 2017 | 289.74 | 291.78 | 270.84 | 273.26 | 2,995,234 | -10.84(-3.82%) |
Mar 20, 2017 | 284.76 | 288.06 | 283.94 | 284.10 | 1,123,489 | -0.20(-0.07%) |
Mar 17, 2017 | 283.00 | 288.56 | 282.60 | 284.30 | 1,123,635 | +3.42(+1.22%) |
Mar 16, 2017 | 277.08 | 281.68 | 276.60 | 280.88 | 1,240,202 | +5.88(+2.14%) |
Mar 15, 2017 | 268.60 | 277.68 | 268.00 | 275.00 | 1,131,705 | +9.48(+3.57%) |
Mar 14, 2017 | 269.82 | 271.78 | 263.66 | 265.52 | 1,350,779 | -5.16(-1.91%) |
Mar 13, 2017 | 266.04 | 271.10 | 264.84 | 270.68 | 861,541 | +5.52(+2.08%) |
Mar 10, 2017 | 263.94 | 265.60 | 260.46 | 265.16 | 1,175,239 | +3.60(+1.38%) |
Mar 09, 2017 | 261.88 | 264.82 | 257.10 | 261.56 | 1,267,620 | +1.34(+0.51%) |
Mar 08, 2017 | 264.68 | 267.30 | 259.34 | 260.22 | 988,695 | -1.92(-0.73%) |
Mar 07, 2017 | 262.00 | 266.60 | 259.32 | 262.14 | 1,113,178 | -0.22(-0.08%) |
Mar 06, 2017 | 258.06 | 263.26 | 256.80 | 262.36 | 1,108,206 | +4.78(+1.86%) |
Mar 03, 2017 | 253.54 | 258.54 | 253.27 | 257.58 | 1,175,196 | +7.62(+3.05%) |
Mar 02, 2017 | 250.38 | 255.16 | 247.40 | 249.96 | 1,597,435 | -0.64(-0.26%) |
Mar 01, 2017 | 255.84 | 257.50 | 250.08 | 250.60 | 1,599,909 | +5.60(+2.29%) |
Feb 28, 2017 | 250.16 | 251.80 | 243.78 | 245.00 | 1,347,656 | -6.18(-2.46%) |
Feb 27, 2017 | 250.40 | 256.92 | 248.12 | 251.18 | 1,116,470 | +0.68(+0.27%) |
Feb 24, 2017 | 238.08 | 250.90 | 236.90 | 250.50 | 2,004,828 | +3.30(+1.33%) |
Feb 23, 2017 | 253.32 | 254.14 | 243.34 | 247.20 | 1,614,903 | -6.68(-2.63%) |
Feb 22, 2017 | 252.90 | 256.90 | 249.32 | 253.88 | 1,160,917 | -1.08(-0.42%) |
Feb 21, 2017 | 261.58 | 262.30 | 254.12 | 254.96 | 1,409,242 | -3.14(-1.22%) |
Feb 17, 2017 | 258.10 | 258.10 | 258.10 | 0 | -0.50(-0.19%) | |
Feb 16, 2017 | 260.52 | 260.84 | 245.40 | 258.60 | 2,661,365 | -1.36(-0.52%) |
Feb 15, 2017 | 269.28 | 271.08 | 259.70 | 259.96 | 2,109,675 | -9.92(-3.68%) |
Feb 14, 2017 | 258.90 | 270.12 | 258.64 | 269.88 | 1,724,295 | +11.14(+4.31%) |
Feb 13, 2017 | 255.24 | 259.64 | 254.46 | 258.74 | 1,254,491 | +7.94(+3.17%) |
Feb 10, 2017 | 249.40 | 252.50 | 248.90 | 250.80 | 1,115,144 | +3.96(+1.60%) |
Feb 09, 2017 | 243.10 | 249.14 | 242.64 | 246.84 | 951,463 | +5.08(+2.10%) |
Feb 08, 2017 | 240.20 | 243.40 | 237.10 | 241.76 | 1,187,560 | +0.70(+0.29%) |
Feb 07, 2017 | 243.24 | 243.78 | 240.14 | 241.06 | 1,281,768 | -1.92(-0.79%) |
Feb 06, 2017 | 240.06 | 243.94 | 239.22 | 242.98 | 1,295,644 | +0.26(+0.11%) |
Feb 03, 2017 | 242.60 | 245.08 | 241.04 | 242.72 | 1,207,987 | +4.86(+2.04%) |
Feb 02, 2017 | 237.70 | 240.18 | 235.42 | 237.86 | 1,588,313 | -1.96(-0.82%) |
Feb 01, 2017 | 240.18 | 242.46 | 236.74 | 239.82 | 1,842,258 | +4.12(+1.75%) |
Jan 31, 2017 | 232.58 | 236.00 | 228.36 | 235.70 | 2,085,217 | +1.08(+0.46%) |
Jan 30, 2017 | 236.38 | 236.54 | 225.50 | 234.62 | 2,889,985 | -6.86(-2.84%) |
Jan 27, 2017 | 239.58 | 242.32 | 237.44 | 241.48 | 1,096,165 | +2.84(+1.19%) |
Jan 26, 2017 | 239.12 | 241.26 | 236.10 | 238.64 | 1,246,554 | -1.24(-0.52%) |
Jan 25, 2017 | 237.94 | 240.96 | 236.76 | 239.88 | 1,172,381 | +5.80(+2.48%) |
Jan 24, 2017 | 226.60 | 235.42 | 226.32 | 234.08 | 1,272,732 | +10.38(+4.64%) |
Jan 23, 2017 | 221.74 | 223.88 | 217.58 | 223.70 | 1,728,229 | +1.80(+0.81%) |
Jan 20, 2017 | 215.72 | 222.00 | 214.92 | 221.90 | 1,817,489 | +8.36(+3.91%) |
Jan 19, 2017 | 217.00 | 217.86 | 211.56 | 213.54 | 1,748,485 | -2.46(-1.14%) |
Jan 18, 2017 | 216.48 | 219.18 | 214.74 | 216.00 | 1,878,930 | +1.00(+0.47%) |
Jan 17, 2017 | 211.46 | 216.02 | 210.80 | 215.00 | 1,716,009 | +0.60(+0.28%) |
Jan 13, 2017 | 214.40 | 214.40 | 214.40 | 0 | -0.58(-0.27%) | |
Jan 12, 2017 | 212.98 | 215.20 | 203.94 | 214.98 | 2,379,147 | +0.10(+0.05%) |
Jan 11, 2017 | 210.02 | 215.48 | 206.02 | 214.88 | 1,914,904 | +4.58(+2.18%) |
Jan 10, 2017 | 210.94 | 212.82 | 207.36 | 210.30 | 1,186,726 | +1.38(+0.66%) |
Jan 09, 2017 | 207.38 | 212.04 | 205.52 | 208.92 | 1,274,756 | +0.42(+0.20%) |
Jan 06, 2017 | 207.84 | 212.74 | 206.10 | 208.50 | 2,037,509 | +2.78(+1.35%) |
Jan 05, 2017 | 203.22 | 205.98 | 199.56 | 205.72 | 1,033,473 | +0.66(+0.32%) |
Jan 04, 2017 | 197.10 | 207.06 | 197.06 | 205.06 | 1,404,294 | +10.16(+5.21%) |