Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 196.76 | 196.76 | 195.33 | 195.35 | 268,794 | -2.00(-1.01%) |
Mar 30, 2017 | 198.19 | 198.56 | 196.19 | 197.35 | 181,846 | +0.09(+0.05%) |
Mar 29, 2017 | 197.66 | 197.70 | 195.96 | 197.26 | 288,295 | -0.60(-0.30%) |
Mar 28, 2017 | 193.86 | 198.60 | 193.81 | 197.86 | 292,904 | +2.98(+1.53%) |
Mar 27, 2017 | 193.01 | 196.40 | 192.05 | 194.88 | 345,558 | +0.23(+0.12%) |
Mar 24, 2017 | 195.14 | 196.05 | 193.75 | 194.65 | 223,081 | +0.29(+0.15%) |
Mar 23, 2017 | 192.52 | 195.30 | 191.60 | 194.36 | 217,618 | +1.61(+0.84%) |
Mar 22, 2017 | 192.95 | 193.86 | 192.09 | 192.75 | 456,993 | +0.32(+0.17%) |
Mar 21, 2017 | 195.60 | 195.97 | 191.16 | 192.43 | 428,826 | -3.08(-1.58%) |
Mar 20, 2017 | 196.00 | 196.52 | 195.24 | 195.51 | 233,518 | -0.76(-0.39%) |
Mar 17, 2017 | 195.00 | 196.73 | 194.79 | 196.27 | 1,046,956 | +0.29(+0.15%) |
Mar 16, 2017 | 197.00 | 197.74 | 195.82 | 195.98 | 285,143 | -0.40(-0.20%) |
Mar 15, 2017 | 198.84 | 199.13 | 196.32 | 196.38 | 275,776 | -1.58(-0.80%) |
Mar 14, 2017 | 199.70 | 199.97 | 197.96 | 197.96 | 316,394 | -1.41(-0.71%) |
Mar 13, 2017 | 200.24 | 201.15 | 199.15 | 199.37 | 352,237 | -0.44(-0.22%) |
Mar 10, 2017 | 199.76 | 201.35 | 197.71 | 199.81 | 201,684 | +0.94(+0.47%) |
Mar 09, 2017 | 200.00 | 200.36 | 198.43 | 198.87 | 301,892 | -0.90(-0.45%) |
Mar 08, 2017 | 200.32 | 201.39 | 199.55 | 199.77 | 201,525 | -0.23(-0.11%) |
Mar 07, 2017 | 200.36 | 200.95 | 199.17 | 200.00 | 384,767 | -0.18(-0.09%) |
Mar 06, 2017 | 198.30 | 200.45 | 198.30 | 200.18 | 362,619 | +0.63(+0.32%) |
Mar 03, 2017 | 197.05 | 199.70 | 197.02 | 199.55 | 421,122 | +2.17(+1.10%) |
Mar 02, 2017 | 198.19 | 198.49 | 197.15 | 197.38 | 421,412 | -0.48(-0.24%) |
Mar 01, 2017 | 197.41 | 198.98 | 197.23 | 197.86 | 612,694 | +2.43(+1.24%) |
Feb 28, 2017 | 193.83 | 196.43 | 193.83 | 195.43 | 546,588 | +0.93(+0.48%) |
Feb 27, 2017 | 193.74 | 195.54 | 191.32 | 194.50 | 831,357 | +0.43(+0.22%) |
Feb 24, 2017 | 196.30 | 196.40 | 192.90 | 194.07 | 532,569 | -2.56(-1.30%) |
Feb 23, 2017 | 200.44 | 201.35 | 196.25 | 196.63 | 469,078 | -3.73(-1.86%) |
Feb 22, 2017 | 199.50 | 203.28 | 199.10 | 200.36 | 547,005 | -0.10(-0.05%) |
Feb 21, 2017 | 195.86 | 200.46 | 195.79 | 200.46 | 859,819 | +4.57(+2.33%) |
Feb 17, 2017 | 195.89 | 195.89 | 195.89 | 0 | -1.62(-0.82%) | |
Feb 16, 2017 | 198.29 | 198.33 | 196.15 | 197.51 | 266,650 | -0.78(-0.39%) |
Feb 15, 2017 | 197.22 | 198.43 | 197.20 | 198.29 | 395,092 | +2.11(+1.08%) |
Feb 14, 2017 | 196.25 | 197.09 | 195.77 | 196.18 | 485,367 | +0.11(+0.06%) |
Feb 13, 2017 | 193.73 | 196.25 | 193.65 | 196.07 | 263,747 | +2.42(+1.25%) |
Feb 10, 2017 | 193.26 | 193.99 | 192.76 | 193.65 | 321,389 | +0.56(+0.29%) |
Feb 09, 2017 | 191.84 | 193.76 | 191.69 | 193.09 | 299,015 | +1.27(+0.66%) |
Feb 08, 2017 | 193.14 | 193.14 | 190.26 | 191.82 | 297,971 | -1.58(-0.82%) |
Feb 07, 2017 | 193.94 | 194.80 | 192.69 | 193.40 | 417,268 | -0.10(-0.05%) |
Feb 06, 2017 | 195.06 | 195.80 | 193.31 | 193.50 | 410,487 | -2.08(-1.06%) |
Feb 03, 2017 | 194.91 | 196.87 | 194.57 | 195.58 | 341,853 | +1.37(+0.71%) |
Feb 02, 2017 | 196.85 | 196.85 | 193.58 | 194.21 | 474,456 | -2.86(-1.45%) |
Feb 01, 2017 | 197.81 | 198.98 | 196.13 | 197.07 | 349,088 | +0.26(+0.13%) |
Jan 31, 2017 | 198.30 | 198.48 | 196.50 | 196.81 | 414,196 | -2.35(-1.18%) |
Jan 30, 2017 | 202.81 | 203.02 | 198.20 | 199.16 | 274,905 | -3.94(-1.94%) |
Jan 27, 2017 | 202.50 | 205.00 | 202.02 | 203.10 | 255,298 | +0.46(+0.23%) |
Jan 26, 2017 | 202.08 | 203.03 | 201.07 | 202.64 | 275,633 | +1.13(+0.56%) |
Jan 25, 2017 | 201.60 | 202.46 | 200.02 | 201.51 | 423,669 | +0.40(+0.20%) |
Jan 24, 2017 | 201.89 | 201.90 | 199.90 | 201.11 | 372,464 | -0.86(-0.43%) |
Jan 23, 2017 | 201.33 | 202.50 | 198.67 | 201.97 | 472,024 | +0.48(+0.24%) |
Jan 20, 2017 | 200.41 | 201.88 | 197.31 | 201.49 | 582,690 | +1.38(+0.69%) |
Jan 19, 2017 | 193.00 | 204.21 | 192.99 | 200.11 | 921,250 | +7.63(+3.96%) |
Jan 18, 2017 | 189.77 | 192.96 | 188.36 | 192.48 | 403,003 | +2.08(+1.09%) |
Jan 17, 2017 | 194.54 | 194.54 | 190.18 | 190.40 | 420,124 | -4.25(-2.18%) |
Jan 16, 2017 | 195.02 | 195.44 | 193.45 | 194.65 | 91,631 | -0.41(-0.21%) |
Jan 13, 2017 | 194.16 | 195.75 | 193.09 | 195.06 | 270,099 | +1.22(+0.63%) |
Jan 12, 2017 | 193.37 | 194.25 | 191.99 | 193.84 | 244,628 | +0.04(+0.02%) |
Jan 11, 2017 | 193.86 | 194.81 | 192.51 | 193.80 | 220,232 | +0.44(+0.23%) |
Jan 10, 2017 | 194.38 | 194.38 | 192.25 | 193.36 | 246,561 | +0.89(+0.46%) |
Jan 09, 2017 | 196.42 | 196.43 | 191.55 | 192.47 | 285,842 | -4.27(-2.17%) |
Jan 06, 2017 | 195.21 | 198.28 | 193.44 | 196.74 | 360,887 | +1.87(+0.96%) |
Jan 05, 2017 | 193.24 | 197.75 | 193.18 | 194.87 | 434,453 | +0.51(+0.26%) |
Jan 04, 2017 | 191.19 | 194.55 | 189.55 | 194.36 | 404,084 | +4.30(+2.26%) |