Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 222.65 | 223.05 | 219.69 | 220.02 | 957,351 | -2.18(-0.98%) |
Apr 27, 2017 | 222.70 | 223.47 | 221.31 | 222.20 | 1,129,845 | +0.30(+0.14%) |
Apr 26, 2017 | 223.45 | 223.45 | 217.41 | 221.89 | 1,960,288 | -0.06(-0.03%) |
Apr 25, 2017 | 221.96 | 223.29 | 221.29 | 221.96 | 1,720,562 | -0.90(-0.41%) |
Apr 24, 2017 | 222.72 | 223.41 | 221.47 | 222.86 | 1,184,938 | +2.51(+1.14%) |
Apr 21, 2017 | 219.26 | 221.33 | 219.05 | 220.35 | 897,684 | +1.32(+0.60%) |
Apr 20, 2017 | 218.14 | 220.00 | 217.82 | 219.02 | 740,849 | +0.99(+0.46%) |
Apr 19, 2017 | 217.86 | 218.65 | 216.97 | 218.03 | 776,674 | +0.50(+0.23%) |
Apr 18, 2017 | 217.05 | 218.96 | 216.85 | 217.53 | 999,709 | +0.07(+0.03%) |
Apr 17, 2017 | 214.97 | 217.62 | 214.92 | 217.46 | 839,010 | +2.59(+1.21%) |
Apr 13, 2017 | 213.83 | 216.28 | 213.83 | 214.86 | 826,228 | +0.75(+0.35%) |
Apr 12, 2017 | 215.53 | 215.53 | 213.83 | 214.11 | 626,072 | -1.51(-0.70%) |
Apr 11, 2017 | 213.99 | 215.71 | 213.09 | 215.62 | 759,478 | +1.53(+0.71%) |
Apr 10, 2017 | 213.47 | 215.09 | 212.89 | 214.09 | 796,879 | +0.47(+0.22%) |
Apr 07, 2017 | 214.43 | 214.79 | 212.35 | 213.62 | 807,891 | +1.91(+0.90%) |
Apr 06, 2017 | 211.10 | 212.47 | 210.35 | 211.71 | 787,011 | +0.51(+0.24%) |
Apr 05, 2017 | 212.90 | 214.51 | 210.98 | 211.20 | 1,071,143 | -1.38(-0.65%) |
Apr 04, 2017 | 211.99 | 212.96 | 211.49 | 212.57 | 784,697 | -0.15(-0.07%) |
Apr 03, 2017 | 212.52 | 213.39 | 211.82 | 212.72 | 750,639 | -0.03(-0.01%) |
Mar 31, 2017 | 213.54 | 213.73 | 212.62 | 212.75 | 1,078,662 | -1.09(-0.51%) |
Mar 30, 2017 | 211.36 | 213.99 | 210.70 | 213.84 | 953,734 | +2.27(+1.07%) |
Mar 29, 2017 | 211.70 | 211.93 | 210.27 | 211.57 | 685,469 | -0.60(-0.28%) |
Mar 28, 2017 | 210.31 | 212.88 | 209.63 | 212.17 | 819,451 | +1.22(+0.58%) |
Mar 27, 2017 | 210.91 | 211.44 | 208.60 | 210.95 | 1,083,329 | -0.94(-0.44%) |
Mar 24, 2017 | 214.01 | 214.53 | 211.63 | 211.89 | 841,986 | -2.34(-1.09%) |
Mar 23, 2017 | 215.58 | 215.92 | 213.91 | 214.24 | 667,588 | -1.47(-0.68%) |
Mar 22, 2017 | 214.44 | 216.47 | 213.88 | 215.70 | 757,351 | +1.27(+0.59%) |
Mar 21, 2017 | 217.99 | 217.99 | 214.10 | 214.43 | 900,689 | -2.93(-1.35%) |
Mar 20, 2017 | 218.95 | 219.57 | 217.09 | 217.36 | 589,110 | -1.13(-0.52%) |
Mar 17, 2017 | 215.69 | 218.89 | 215.30 | 218.49 | 1,369,399 | +3.55(+1.65%) |
Mar 16, 2017 | 218.26 | 218.38 | 214.43 | 214.94 | 1,209,233 | -3.18(-1.46%) |
Mar 15, 2017 | 218.08 | 218.66 | 217.48 | 218.12 | 845,410 | +0.06(+0.03%) |
Mar 14, 2017 | 217.83 | 218.59 | 217.14 | 218.06 | 515,037 | -0.58(-0.27%) |
Mar 13, 2017 | 217.85 | 218.91 | 217.15 | 218.64 | 839,079 | +0.74(+0.34%) |
Mar 10, 2017 | 218.76 | 219.00 | 216.88 | 217.90 | 769,804 | -0.47(-0.22%) |
Mar 09, 2017 | 218.33 | 218.92 | 217.83 | 218.37 | 683,439 | +0.49(+0.23%) |
Mar 08, 2017 | 218.26 | 219.23 | 217.42 | 217.88 | 755,263 | -0.19(-0.09%) |
Mar 07, 2017 | 216.93 | 218.19 | 216.54 | 218.07 | 1,025,351 | +0.77(+0.35%) |
Mar 06, 2017 | 216.86 | 217.96 | 216.45 | 217.30 | 1,043,291 | -0.01(-0.00%) |
Mar 03, 2017 | 217.37 | 218.05 | 216.56 | 217.31 | 968,222 | -0.12(-0.06%) |
Mar 02, 2017 | 219.16 | 219.51 | 217.00 | 217.43 | 1,310,753 | -1.75(-0.80%) |
Mar 01, 2017 | 220.91 | 221.81 | 219.14 | 219.18 | 2,130,815 | -1.03(-0.47%) |
Feb 28, 2017 | 220.58 | 221.30 | 218.82 | 220.22 | 1,756,162 | -1.34(-0.61%) |
Feb 27, 2017 | 218.88 | 222.30 | 218.45 | 221.56 | 1,169,315 | +3.16(+1.45%) |
Feb 24, 2017 | 217.10 | 218.61 | 216.16 | 218.40 | 914,558 | +1.06(+0.49%) |
Feb 23, 2017 | 215.97 | 217.46 | 215.39 | 217.34 | 813,339 | +0.78(+0.36%) |
Feb 22, 2017 | 216.88 | 217.04 | 215.69 | 216.56 | 1,065,991 | -1.02(-0.47%) |
Feb 21, 2017 | 215.92 | 218.20 | 215.41 | 217.57 | 930,045 | +0.48(+0.22%) |
Feb 17, 2017 | 217.09 | 217.09 | 217.09 | 0 | +0.04(+0.02%) | |
Feb 16, 2017 | 215.32 | 217.18 | 214.62 | 217.04 | 1,067,100 | +1.73(+0.80%) |
Feb 15, 2017 | 213.13 | 215.67 | 212.96 | 215.32 | 829,990 | +1.76(+0.82%) |
Feb 14, 2017 | 213.02 | 214.19 | 212.50 | 213.56 | 887,500 | +0.48(+0.23%) |
Feb 13, 2017 | 211.27 | 213.76 | 210.80 | 213.08 | 1,155,097 | +2.52(+1.20%) |
Feb 10, 2017 | 209.07 | 210.83 | 208.61 | 210.56 | 1,065,575 | +1.26(+0.60%) |
Feb 09, 2017 | 207.14 | 209.78 | 206.75 | 209.30 | 1,227,937 | +2.16(+1.04%) |
Feb 08, 2017 | 207.58 | 208.03 | 207.00 | 207.14 | 1,090,924 | -0.50(-0.24%) |
Feb 07, 2017 | 207.06 | 208.44 | 206.86 | 207.64 | 916,655 | +0.14(+0.07%) |
Feb 06, 2017 | 206.38 | 208.04 | 206.24 | 207.50 | 1,231,589 | +1.30(+0.63%) |
Feb 03, 2017 | 205.04 | 207.60 | 204.55 | 206.20 | 1,456,525 | +1.34(+0.66%) |
Feb 02, 2017 | 203.56 | 205.11 | 203.14 | 204.85 | 1,028,060 | +0.92(+0.45%) |