Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 189.42 | 195.30 | 188.20 | 194.90 | 1,811,717 | +12.94(+7.11%) |
Dec 30, 2016 | 181.96 | 181.96 | 181.96 | 0 | -3.86(-2.08%) | |
Dec 29, 2016 | 188.14 | 189.78 | 183.28 | 185.82 | 1,170,023 | -3.06(-1.62%) |
Dec 28, 2016 | 196.28 | 197.00 | 188.22 | 188.88 | 1,378,805 | -6.76(-3.46%) |
Dec 27, 2016 | 193.14 | 196.26 | 192.92 | 195.64 | 723,735 | +2.48(+1.28%) |
Dec 23, 2016 | 193.16 | 193.16 | 193.16 | 0 | +1.04(+0.54%) | |
Dec 22, 2016 | 195.38 | 196.38 | 191.04 | 192.12 | 1,030,179 | -3.48(-1.78%) |
Dec 21, 2016 | 193.84 | 196.14 | 193.12 | 195.60 | 871,682 | +3.06(+1.59%) |
Dec 20, 2016 | 190.44 | 193.64 | 190.28 | 192.54 | 1,248,597 | +3.66(+1.94%) |
Dec 19, 2016 | 184.48 | 189.24 | 184.48 | 188.88 | 1,232,426 | +6.56(+3.60%) |
Dec 16, 2016 | 182.40 | 183.68 | 179.94 | 182.32 | 1,435,114 | +2.16(+1.20%) |
Dec 15, 2016 | 180.34 | 181.74 | 177.74 | 180.16 | 1,646,134 | +2.58(+1.45%) |
Dec 14, 2016 | 176.10 | 183.00 | 175.50 | 177.58 | 2,738,717 | +0.32(+0.18%) |
Dec 13, 2016 | 179.12 | 179.70 | 174.10 | 177.26 | 1,728,619 | -1.54(-0.86%) |
Dec 12, 2016 | 180.00 | 180.53 | 176.88 | 178.80 | 1,627,066 | -1.42(-0.79%) |
Dec 09, 2016 | 176.82 | 180.96 | 176.58 | 180.22 | 1,725,085 | +1.96(+1.10%) |
Dec 08, 2016 | 178.54 | 179.52 | 172.26 | 178.26 | 2,321,928 | -0.52(-0.29%) |
Dec 07, 2016 | 180.00 | 183.68 | 177.70 | 178.78 | 2,033,498 | -0.44(-0.25%) |
Dec 06, 2016 | 176.46 | 180.20 | 175.38 | 179.22 | 1,616,584 | +5.58(+3.21%) |
Dec 05, 2016 | 168.56 | 174.22 | 167.95 | 173.64 | 1,946,219 | +10.48(+6.42%) |
Dec 02, 2016 | 162.22 | 167.64 | 161.28 | 163.16 | 2,218,850 | +0.16(+0.10%) |