Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 195.94 | 197.11 | 194.77 | 195.68 | 1,312,465 | -0.69(-0.35%) |
Mar 30, 2017 | 195.54 | 197.64 | 195.18 | 196.37 | 861,666 | +0.80(+0.41%) |
Mar 29, 2017 | 195.42 | 197.19 | 194.57 | 195.57 | 1,578,405 | -0.19(-0.10%) |
Mar 28, 2017 | 192.78 | 196.49 | 192.78 | 195.76 | 1,248,795 | +2.98(+1.55%) |
Mar 27, 2017 | 194.90 | 195.73 | 192.78 | 192.78 | 2,016,727 | -3.59(-1.83%) |
Mar 24, 2017 | 198.93 | 199.28 | 193.75 | 196.37 | 3,521,931 | -2.50(-1.26%) |
Mar 23, 2017 | 202.11 | 202.61 | 198.40 | 198.87 | 1,252,875 | -3.24(-1.60%) |
Mar 22, 2017 | 202.89 | 203.35 | 200.66 | 202.11 | 1,132,545 | -0.21(-0.10%) |
Mar 21, 2017 | 204.91 | 206.10 | 201.50 | 202.32 | 1,540,051 | -1.75(-0.86%) |
Mar 20, 2017 | 207.48 | 207.48 | 202.51 | 204.07 | 2,037,246 | -3.32(-1.60%) |
Mar 17, 2017 | 207.83 | 208.43 | 206.19 | 207.38 | 1,599,242 | -0.33(-0.16%) |
Mar 16, 2017 | 207.38 | 208.65 | 206.63 | 207.72 | 1,044,609 | +0.16(+0.08%) |
Mar 15, 2017 | 206.73 | 208.89 | 206.72 | 207.56 | 745,954 | +1.02(+0.50%) |
Mar 14, 2017 | 206.98 | 207.90 | 205.43 | 206.53 | 1,117,761 | -1.12(-0.54%) |
Mar 13, 2017 | 206.42 | 208.17 | 204.67 | 207.65 | 1,022,963 | +1.18(+0.57%) |
Mar 10, 2017 | 206.64 | 207.24 | 205.22 | 206.47 | 1,205,330 | +0.13(+0.06%) |
Mar 09, 2017 | 206.04 | 206.74 | 205.68 | 206.33 | 1,303,575 | +0.32(+0.16%) |
Mar 08, 2017 | 206.50 | 206.79 | 205.17 | 206.01 | 1,323,212 | -0.47(-0.23%) |
Mar 07, 2017 | 201.34 | 207.41 | 200.62 | 206.49 | 2,723,327 | +4.94(+2.45%) |
Mar 06, 2017 | 202.53 | 202.88 | 201.00 | 201.55 | 1,675,917 | -1.16(-0.57%) |
Mar 03, 2017 | 201.30 | 202.94 | 200.75 | 202.71 | 1,080,217 | +1.33(+0.66%) |
Mar 02, 2017 | 202.94 | 204.37 | 201.22 | 201.39 | 1,494,795 | -1.34(-0.66%) |
Mar 01, 2017 | 200.85 | 203.43 | 200.41 | 202.73 | 2,587,868 | +2.60(+1.30%) |
Feb 28, 2017 | 197.76 | 200.47 | 197.31 | 200.14 | 1,921,674 | +2.37(+1.20%) |
Feb 27, 2017 | 194.34 | 198.27 | 193.67 | 197.77 | 1,417,684 | +1.39(+0.71%) |
Feb 24, 2017 | 194.19 | 196.59 | 192.94 | 196.38 | 1,780,835 | +2.15(+1.11%) |
Feb 23, 2017 | 194.11 | 195.16 | 193.54 | 194.23 | 1,426,658 | -0.65(-0.34%) |
Feb 22, 2017 | 193.29 | 195.37 | 192.66 | 194.88 | 1,085,526 | +0.34(+0.18%) |
Feb 21, 2017 | 193.84 | 196.02 | 192.87 | 194.54 | 1,796,871 | +0.70(+0.36%) |
Feb 17, 2017 | 193.84 | 193.84 | 193.84 | 0 | -3.92(-1.98%) | |
Feb 16, 2017 | 194.50 | 198.10 | 193.45 | 197.76 | 3,291,755 | +3.24(+1.67%) |
Feb 15, 2017 | 195.36 | 201.07 | 193.69 | 194.52 | 3,171,393 | -0.62(-0.32%) |
Feb 14, 2017 | 196.57 | 196.69 | 194.08 | 195.13 | 2,353,736 | -0.69(-0.35%) |
Feb 13, 2017 | 194.62 | 196.90 | 194.30 | 195.83 | 819,677 | +1.20(+0.62%) |
Feb 10, 2017 | 196.07 | 197.05 | 193.41 | 194.62 | 1,171,336 | -1.52(-0.77%) |
Feb 09, 2017 | 189.03 | 197.27 | 187.53 | 196.14 | 2,668,110 | +7.00(+3.70%) |
Feb 08, 2017 | 182.98 | 189.45 | 179.07 | 189.14 | 1,703,583 | +4.17(+2.25%) |
Feb 07, 2017 | 186.09 | 187.22 | 183.60 | 184.97 | 1,173,564 | -1.16(-0.63%) |
Feb 06, 2017 | 187.39 | 187.82 | 184.14 | 186.13 | 849,082 | -1.68(-0.89%) |
Feb 03, 2017 | 189.28 | 190.15 | 187.44 | 187.81 | 843,565 | -1.09(-0.58%) |
Feb 02, 2017 | 187.93 | 189.61 | 185.75 | 188.90 | 1,356,483 | +0.86(+0.46%) |
Feb 01, 2017 | 188.13 | 189.32 | 187.33 | 188.04 | 1,025,710 | -0.02(-0.01%) |
Jan 31, 2017 | 189.25 | 190.85 | 187.23 | 188.06 | 944,342 | -0.72(-0.38%) |
Jan 30, 2017 | 192.27 | 192.27 | 187.75 | 188.78 | 1,285,363 | -2.27(-1.19%) |
Jan 27, 2017 | 191.16 | 191.62 | 188.61 | 191.05 | 1,828,664 | +1.45(+0.76%) |
Jan 26, 2017 | 192.29 | 192.29 | 189.13 | 189.60 | 810,622 | -1.53(-0.80%) |
Jan 25, 2017 | 189.45 | 192.07 | 188.06 | 191.13 | 1,813,093 | +1.71(+0.90%) |
Jan 24, 2017 | 193.27 | 193.74 | 188.83 | 189.42 | 3,436,776 | -4.81(-2.48%) |
Jan 23, 2017 | 190.32 | 195.00 | 176.45 | 194.24 | 9,431,135 | +4.25(+2.24%) |
Jan 20, 2017 | 196.49 | 196.49 | 189.80 | 189.98 | 2,740,167 | -5.18(-2.66%) |
Jan 19, 2017 | 195.47 | 197.71 | 192.05 | 195.16 | 2,569,655 | -0.10(-0.05%) |
Jan 18, 2017 | 193.85 | 195.56 | 191.76 | 195.27 | 2,031,603 | +1.96(+1.01%) |
Jan 17, 2017 | 192.44 | 193.94 | 190.86 | 193.31 | 953,559 | +1.06(+0.55%) |
Jan 13, 2017 | 192.25 | 192.25 | 192.25 | 0 | -2.21(-1.13%) | |
Jan 12, 2017 | 193.05 | 195.07 | 192.32 | 194.45 | 1,552,052 | +1.68(+0.87%) |
Jan 11, 2017 | 189.95 | 193.09 | 189.30 | 192.78 | 1,909,189 | +2.40(+1.26%) |
Jan 10, 2017 | 191.37 | 192.58 | 190.11 | 190.38 | 1,427,815 | -1.66(-0.86%) |
Jan 09, 2017 | 190.20 | 192.49 | 188.97 | 192.04 | 1,124,467 | +1.19(+0.62%) |
Jan 06, 2017 | 189.68 | 191.94 | 188.84 | 190.84 | 1,204,762 | +0.95(+0.50%) |
Jan 05, 2017 | 187.74 | 190.71 | 186.55 | 189.90 | 1,930,970 | +2.79(+1.49%) |
Jan 04, 2017 | 187.70 | 188.68 | 185.34 | 187.11 | 1,598,694 | +0.16(+0.09%) |