Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 206.60 | 208.12 | 204.34 | 206.28 | 787,245 | -0.97(-0.47%) |
Mar 30, 2017 | 208.88 | 208.88 | 205.60 | 207.25 | 878,384 | -3.45(-1.64%) |
Mar 29, 2017 | 211.67 | 213.48 | 210.66 | 210.70 | 1,330,555 | -1.28(-0.60%) |
Mar 28, 2017 | 210.48 | 213.31 | 209.34 | 211.97 | 529,670 | +1.61(+0.77%) |
Mar 27, 2017 | 209.84 | 210.66 | 207.13 | 210.36 | 781,137 | -1.91(-0.90%) |
Mar 24, 2017 | 214.08 | 215.12 | 211.70 | 212.28 | 437,279 | -0.97(-0.46%) |
Mar 23, 2017 | 212.73 | 215.03 | 212.01 | 213.25 | 546,440 | +0.56(+0.26%) |
Mar 22, 2017 | 212.82 | 214.84 | 211.07 | 212.69 | 686,950 | -0.05(-0.02%) |
Mar 21, 2017 | 215.31 | 216.11 | 211.37 | 212.75 | 779,858 | -1.74(-0.81%) |
Mar 20, 2017 | 216.31 | 216.47 | 213.58 | 214.48 | 634,682 | -1.73(-0.80%) |
Mar 17, 2017 | 217.12 | 218.40 | 215.63 | 216.21 | 827,178 | -0.98(-0.45%) |
Mar 16, 2017 | 219.43 | 219.76 | 216.67 | 217.19 | 414,440 | -2.09(-0.95%) |
Mar 15, 2017 | 217.22 | 219.83 | 216.60 | 219.28 | 539,316 | +2.58(+1.19%) |
Mar 14, 2017 | 217.04 | 217.83 | 215.79 | 216.71 | 610,080 | -1.61(-0.74%) |
Mar 13, 2017 | 217.26 | 218.59 | 215.40 | 218.32 | 571,683 | +1.05(+0.49%) |
Mar 10, 2017 | 217.12 | 218.50 | 215.29 | 217.26 | 775,282 | +1.01(+0.47%) |
Mar 09, 2017 | 221.55 | 222.50 | 215.18 | 216.25 | 656,246 | -5.43(-2.45%) |
Mar 08, 2017 | 222.36 | 223.70 | 221.53 | 221.69 | 670,646 | -0.39(-0.18%) |
Mar 07, 2017 | 223.25 | 223.59 | 221.24 | 222.08 | 513,498 | -1.52(-0.68%) |
Mar 06, 2017 | 220.73 | 224.09 | 219.51 | 223.60 | 633,630 | +2.16(+0.98%) |
Mar 03, 2017 | 220.18 | 222.00 | 219.01 | 221.44 | 679,175 | +1.47(+0.67%) |
Mar 02, 2017 | 223.22 | 223.90 | 219.39 | 219.97 | 665,185 | -3.46(-1.55%) |
Mar 01, 2017 | 220.29 | 224.19 | 220.29 | 223.42 | 625,851 | +3.68(+1.67%) |
Feb 28, 2017 | 221.76 | 222.42 | 219.18 | 219.75 | 740,177 | -2.22(-1.00%) |
Feb 27, 2017 | 222.35 | 223.47 | 221.43 | 221.97 | 342,814 | +0.20(+0.09%) |
Feb 24, 2017 | 219.61 | 221.90 | 218.25 | 221.77 | 530,604 | +0.26(+0.12%) |
Feb 23, 2017 | 229.23 | 229.49 | 220.39 | 221.50 | 980,389 | -6.64(-2.91%) |
Feb 22, 2017 | 227.83 | 229.53 | 226.77 | 228.14 | 390,990 | -0.65(-0.28%) |
Feb 21, 2017 | 225.17 | 228.83 | 225.04 | 228.78 | 505,163 | +2.84(+1.26%) |
Feb 17, 2017 | 225.95 | 225.95 | 225.95 | 0 | +0.14(+0.06%) | |
Feb 16, 2017 | 224.39 | 226.29 | 223.31 | 225.81 | 360,421 | +1.44(+0.64%) |
Feb 15, 2017 | 224.17 | 224.97 | 223.18 | 224.36 | 638,295 | -0.51(-0.23%) |
Feb 14, 2017 | 223.21 | 224.91 | 220.91 | 224.88 | 851,036 | -0.52(-0.23%) |
Feb 13, 2017 | 226.20 | 227.47 | 225.05 | 225.40 | 485,509 | -0.64(-0.28%) |
Feb 10, 2017 | 224.43 | 226.18 | 223.67 | 226.04 | 380,244 | +1.83(+0.81%) |
Feb 09, 2017 | 224.95 | 225.93 | 223.35 | 224.21 | 614,879 | -0.18(-0.08%) |
Feb 08, 2017 | 223.41 | 224.69 | 222.75 | 224.39 | 384,739 | +0.91(+0.41%) |
Feb 07, 2017 | 223.88 | 226.06 | 222.76 | 223.48 | 608,980 | -0.05(-0.02%) |
Feb 06, 2017 | 221.65 | 224.11 | 221.60 | 223.53 | 595,151 | +1.63(+0.74%) |
Feb 03, 2017 | 223.07 | 223.81 | 221.26 | 221.90 | 640,284 | -0.42(-0.19%) |
Feb 02, 2017 | 223.02 | 223.03 | 220.48 | 222.32 | 657,827 | -1.42(-0.63%) |
Feb 01, 2017 | 223.33 | 224.69 | 222.03 | 223.74 | 576,656 | +0.98(+0.44%) |
Jan 31, 2017 | 224.42 | 225.44 | 220.92 | 222.76 | 1,144,334 | -1.84(-0.82%) |
Jan 30, 2017 | 224.90 | 225.22 | 223.14 | 224.60 | 565,984 | -1.53(-0.67%) |
Jan 27, 2017 | 226.60 | 227.16 | 224.98 | 226.13 | 547,226 | +0.04(+0.02%) |
Jan 26, 2017 | 223.42 | 230.19 | 223.14 | 226.08 | 1,099,959 | +2.85(+1.28%) |
Jan 25, 2017 | 221.89 | 231.71 | 221.89 | 223.23 | 1,918,221 | +3.55(+1.61%) |
Jan 24, 2017 | 217.24 | 220.93 | 217.18 | 219.69 | 795,548 | +2.88(+1.33%) |
Jan 23, 2017 | 217.00 | 219.38 | 215.46 | 216.81 | 1,208,548 | -0.56(-0.26%) |
Jan 20, 2017 | 216.01 | 217.62 | 215.28 | 217.38 | 1,007,047 | +2.03(+0.94%) |
Jan 19, 2017 | 215.31 | 217.16 | 214.49 | 215.35 | 786,019 | -0.39(-0.18%) |
Jan 18, 2017 | 213.35 | 217.90 | 212.25 | 215.74 | 1,254,048 | +3.47(+1.63%) |
Jan 17, 2017 | 208.70 | 212.36 | 207.70 | 212.27 | 955,485 | +3.23(+1.54%) |
Jan 13, 2017 | 209.04 | 209.04 | 209.04 | 0 | +0.73(+0.35%) | |
Jan 12, 2017 | 208.08 | 209.25 | 206.26 | 208.31 | 907,130 | +0.21(+0.10%) |
Jan 11, 2017 | 206.15 | 210.82 | 206.15 | 208.10 | 990,203 | +4.61(+2.27%) |
Jan 10, 2017 | 202.69 | 204.87 | 202.39 | 203.49 | 721,774 | +0.33(+0.16%) |
Jan 09, 2017 | 204.07 | 205.08 | 202.01 | 203.16 | 578,021 | -1.01(-0.50%) |
Jan 06, 2017 | 205.58 | 205.92 | 203.70 | 204.18 | 571,422 | -0.67(-0.33%) |
Jan 05, 2017 | 208.28 | 209.39 | 203.01 | 204.84 | 612,205 | -3.59(-1.72%) |
Jan 04, 2017 | 206.97 | 209.44 | 205.57 | 208.44 | 737,530 | +1.66(+0.80%) |