Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 206.90 | 208.41 | 204.63 | 206.57 | 786,136 | -0.98(-0.47%) |
Mar 30, 2017 | 209.18 | 209.18 | 205.89 | 207.54 | 877,145 | -3.45(-1.64%) |
Mar 29, 2017 | 211.97 | 213.78 | 210.96 | 211.00 | 1,328,679 | -1.28(-0.60%) |
Mar 28, 2017 | 210.77 | 213.61 | 209.64 | 212.27 | 528,924 | +1.62(+0.77%) |
Mar 27, 2017 | 210.13 | 210.96 | 207.42 | 210.66 | 780,036 | -1.92(-0.90%) |
Mar 24, 2017 | 214.38 | 215.42 | 212.00 | 212.57 | 436,663 | -0.98(-0.46%) |
Mar 23, 2017 | 213.03 | 215.33 | 212.31 | 213.55 | 545,670 | +0.56(+0.26%) |
Mar 22, 2017 | 213.12 | 215.15 | 211.37 | 212.99 | 685,982 | -0.05(-0.02%) |
Mar 21, 2017 | 215.62 | 216.42 | 211.67 | 213.04 | 778,759 | -1.74(-0.81%) |
Mar 20, 2017 | 216.61 | 216.77 | 213.88 | 214.78 | 633,787 | -1.73(-0.80%) |
Mar 17, 2017 | 217.43 | 218.71 | 215.94 | 216.51 | 826,012 | -0.99(-0.45%) |
Mar 16, 2017 | 219.74 | 220.07 | 216.98 | 217.50 | 413,855 | -2.09(-0.95%) |
Mar 15, 2017 | 217.53 | 220.15 | 216.91 | 219.59 | 538,555 | +2.58(+1.19%) |
Mar 14, 2017 | 217.35 | 218.14 | 216.10 | 217.01 | 609,220 | -1.62(-0.74%) |
Mar 13, 2017 | 217.57 | 218.90 | 215.71 | 218.63 | 570,877 | +1.06(+0.49%) |
Mar 10, 2017 | 217.43 | 218.81 | 215.59 | 217.57 | 774,189 | +1.01(+0.47%) |
Mar 09, 2017 | 221.87 | 222.81 | 215.49 | 216.56 | 655,321 | -5.44(-2.45%) |
Mar 08, 2017 | 222.67 | 224.01 | 221.84 | 222.00 | 669,701 | -0.39(-0.18%) |
Mar 07, 2017 | 223.57 | 223.91 | 221.55 | 222.39 | 512,774 | -1.53(-0.68%) |
Mar 06, 2017 | 221.04 | 224.41 | 219.82 | 223.92 | 632,737 | +2.17(+0.98%) |
Mar 03, 2017 | 220.49 | 222.31 | 219.32 | 221.75 | 678,217 | +1.47(+0.67%) |
Mar 02, 2017 | 223.53 | 224.22 | 219.70 | 220.28 | 664,247 | -3.46(-1.55%) |
Mar 01, 2017 | 220.60 | 224.51 | 220.60 | 223.74 | 624,969 | +3.68(+1.67%) |
Feb 28, 2017 | 222.07 | 222.74 | 219.49 | 220.06 | 739,133 | -2.23(-1.00%) |
Feb 27, 2017 | 222.66 | 223.78 | 221.74 | 222.28 | 342,330 | +0.20(+0.09%) |
Feb 24, 2017 | 219.92 | 222.21 | 218.56 | 222.08 | 529,857 | +0.27(+0.12%) |
Feb 23, 2017 | 229.55 | 229.81 | 220.70 | 221.81 | 979,007 | -6.65(-2.91%) |
Feb 22, 2017 | 228.15 | 229.85 | 227.09 | 228.46 | 390,439 | -0.65(-0.28%) |
Feb 21, 2017 | 225.49 | 229.15 | 225.36 | 229.11 | 504,450 | +2.84(+1.26%) |
Feb 17, 2017 | 226.27 | 226.27 | 226.27 | 0 | +0.14(+0.06%) | |
Feb 16, 2017 | 224.71 | 226.61 | 223.62 | 226.13 | 359,913 | +1.45(+0.64%) |
Feb 15, 2017 | 224.48 | 225.29 | 223.49 | 224.68 | 637,395 | -0.51(-0.23%) |
Feb 14, 2017 | 223.53 | 225.23 | 221.22 | 225.19 | 849,836 | -0.52(-0.23%) |
Feb 13, 2017 | 226.52 | 227.79 | 225.37 | 225.72 | 484,825 | -0.64(-0.28%) |
Feb 10, 2017 | 224.74 | 226.50 | 223.99 | 226.36 | 379,708 | +1.83(+0.81%) |
Feb 09, 2017 | 225.26 | 226.25 | 223.67 | 224.53 | 614,012 | -0.18(-0.08%) |
Feb 08, 2017 | 223.73 | 225.01 | 223.06 | 224.71 | 384,197 | +0.91(+0.41%) |
Feb 07, 2017 | 224.19 | 226.38 | 223.07 | 223.80 | 608,122 | -0.05(-0.02%) |
Feb 06, 2017 | 221.96 | 224.42 | 221.91 | 223.85 | 594,312 | +1.63(+0.74%) |
Feb 03, 2017 | 223.38 | 224.12 | 221.57 | 222.22 | 639,382 | -0.41(-0.19%) |
Feb 02, 2017 | 223.34 | 223.35 | 220.79 | 222.63 | 656,900 | -1.42(-0.63%) |
Feb 01, 2017 | 223.65 | 225.01 | 222.35 | 224.05 | 575,843 | +0.98(+0.44%) |
Jan 31, 2017 | 224.73 | 225.76 | 221.24 | 223.07 | 1,142,721 | -1.85(-0.82%) |
Jan 30, 2017 | 225.22 | 225.54 | 223.45 | 224.92 | 565,187 | -1.53(-0.67%) |
Jan 27, 2017 | 226.92 | 227.48 | 225.30 | 226.45 | 546,455 | +0.04(+0.02%) |
Jan 26, 2017 | 223.74 | 230.52 | 223.45 | 226.40 | 1,098,408 | +2.85(+1.28%) |
Jan 25, 2017 | 222.21 | 232.03 | 222.21 | 223.55 | 1,915,517 | +3.55(+1.61%) |
Jan 24, 2017 | 217.54 | 221.24 | 217.49 | 220.00 | 794,426 | +2.88(+1.33%) |
Jan 23, 2017 | 217.31 | 219.69 | 215.76 | 217.12 | 1,206,845 | -0.56(-0.26%) |
Jan 20, 2017 | 216.32 | 217.93 | 215.58 | 217.69 | 1,005,628 | +2.03(+0.94%) |
Jan 19, 2017 | 215.62 | 217.46 | 214.79 | 215.65 | 784,911 | -0.39(-0.18%) |
Jan 18, 2017 | 213.65 | 218.21 | 212.55 | 216.04 | 1,252,280 | +3.47(+1.63%) |
Jan 17, 2017 | 208.99 | 212.66 | 208.00 | 212.57 | 954,138 | +3.23(+1.54%) |
Jan 13, 2017 | 209.34 | 209.34 | 209.34 | 0 | +0.73(+0.35%) | |
Jan 12, 2017 | 208.38 | 209.54 | 206.55 | 208.60 | 905,852 | +0.21(+0.10%) |
Jan 11, 2017 | 206.44 | 211.12 | 206.44 | 208.39 | 988,807 | +4.62(+2.27%) |
Jan 10, 2017 | 202.98 | 205.16 | 202.68 | 203.77 | 720,757 | +0.33(+0.16%) |
Jan 09, 2017 | 204.36 | 205.37 | 202.30 | 203.45 | 577,206 | -1.02(-0.50%) |
Jan 06, 2017 | 205.87 | 206.21 | 203.99 | 204.46 | 570,617 | -0.67(-0.33%) |
Jan 05, 2017 | 208.57 | 209.69 | 203.30 | 205.13 | 611,342 | -3.60(-1.72%) |
Jan 04, 2017 | 207.26 | 209.74 | 205.86 | 208.73 | 736,490 | +1.66(+0.80%) |