Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 212.20 | 212.20 | 211.31 | 211.41 | 2,934,854 | -0.47(-0.22%) |
Apr 27, 2017 | 212.05 | 212.20 | 211.34 | 211.88 | 3,845,948 | +0.12(+0.06%) |
Apr 26, 2017 | 211.84 | 212.72 | 211.68 | 211.75 | 5,433,998 | -0.09(-0.04%) |
Apr 25, 2017 | 211.28 | 212.21 | 211.19 | 211.84 | 4,702,712 | +1.24(+0.59%) |
Apr 24, 2017 | 210.66 | 210.84 | 210.14 | 210.60 | 7,178,777 | +2.22(+1.06%) |
Apr 21, 2017 | 208.93 | 208.96 | 207.92 | 208.38 | 3,931,383 | -0.53(-0.25%) |
Apr 20, 2017 | 207.96 | 209.44 | 207.62 | 208.91 | 5,429,200 | +1.58(+0.76%) |
Apr 19, 2017 | 208.28 | 208.66 | 207.08 | 207.33 | 2,620,982 | -0.36(-0.17%) |
Apr 18, 2017 | 207.55 | 208.23 | 207.00 | 207.69 | 3,112,292 | -0.63(-0.30%) |
Apr 17, 2017 | 207.01 | 208.32 | 206.82 | 208.32 | 2,994,047 | +1.79(+0.87%) |
Apr 13, 2017 | 207.47 | 208.22 | 206.52 | 206.53 | 3,402,653 | -1.38(-0.66%) |
Apr 12, 2017 | 208.47 | 208.64 | 207.61 | 207.91 | 3,800,699 | -0.85(-0.41%) |
Apr 11, 2017 | 208.59 | 208.84 | 207.22 | 208.75 | 3,059,761 | -0.27(-0.13%) |
Apr 10, 2017 | 209.03 | 209.79 | 208.48 | 209.02 | 2,177,216 | +0.15(+0.07%) |
Apr 07, 2017 | 208.82 | 209.57 | 208.37 | 208.87 | 2,581,725 | -0.19(-0.09%) |
Apr 06, 2017 | 208.68 | 209.59 | 208.20 | 209.06 | 2,639,388 | +0.55(+0.26%) |
Apr 05, 2017 | 209.79 | 210.80 | 208.31 | 208.52 | 6,603,059 | -0.62(-0.30%) |
Apr 04, 2017 | 208.68 | 209.20 | 208.30 | 209.13 | 3,442,630 | +0.10(+0.05%) |
Apr 03, 2017 | 209.61 | 207.74 | 209.04 | 7,258,930 | -0.35(-0.17%) | |
Mar 31, 2017 | 209.48 | 210.03 | 209.30 | 209.39 | 6,323,699 | -0.41(-0.19%) |
Mar 30, 2017 | 209.11 | 210.04 | 208.94 | 209.79 | 2,856,699 | +0.53(+0.25%) |
Mar 29, 2017 | 208.69 | 209.41 | 208.44 | 209.27 | 4,774,752 | +0.31(+0.15%) |
Mar 28, 2017 | 207.15 | 209.40 | 207.05 | 208.96 | 3,376,407 | +1.53(+0.74%) |
Mar 27, 2017 | 205.97 | 207.72 | 205.71 | 207.43 | 3,813,178 | -0.30(-0.14%) |
Mar 24, 2017 | 208.13 | 208.71 | 206.88 | 207.73 | 4,674,054 | -0.09(-0.04%) |
Mar 23, 2017 | 207.81 | 208.98 | 207.45 | 207.82 | 6,955,894 | -0.23(-0.11%) |
Mar 22, 2017 | 207.61 | 208.33 | 206.97 | 208.04 | 4,122,797 | +0.46(+0.22%) |
Mar 21, 2017 | 210.89 | 210.98 | 207.42 | 207.59 | 5,589,975 | -2.64(-1.26%) |
Mar 20, 2017 | 210.49 | 210.76 | 209.86 | 210.23 | 2,827,969 | -0.29(-0.14%) |
Mar 17, 2017 | 211.20 | 211.31 | 210.50 | 210.51 | 3,441,984 | -0.43(-0.20%) |
Mar 16, 2017 | 211.41 | 211.49 | 210.52 | 210.94 | 5,267,839 | -0.27(-0.13%) |
Mar 15, 2017 | 210.04 | 211.69 | 209.80 | 211.22 | 4,480,417 | +1.71(+0.82%) |
Mar 14, 2017 | 209.69 | 209.76 | 208.82 | 209.50 | 3,341,228 | -0.75(-0.35%) |
Mar 13, 2017 | 210.08 | 210.29 | 209.76 | 210.25 | 2,221,559 | +0.12(+0.06%) |
Mar 10, 2017 | 210.41 | 210.45 | 209.18 | 210.13 | 3,275,103 | +0.73(+0.35%) |
Mar 09, 2017 | 209.26 | 209.74 | 208.43 | 209.40 | 2,915,393 | +0.20(+0.10%) |
Mar 08, 2017 | 209.85 | 210.07 | 209.01 | 209.20 | 4,082,205 | -0.42(-0.20%) |
Mar 07, 2017 | 209.86 | 210.22 | 209.34 | 209.62 | 8,264,154 | -0.62(-0.29%) |
Mar 06, 2017 | 209.99 | 210.52 | 209.56 | 210.23 | 3,707,470 | -0.62(-0.29%) |
Mar 03, 2017 | 210.58 | 210.97 | 210.19 | 210.85 | 3,493,788 | +0.12(+0.06%) |
Mar 02, 2017 | 211.82 | 211.82 | 210.61 | 210.72 | 3,673,297 | -1.22(-0.58%) |
Mar 01, 2017 | 210.75 | 212.47 | 210.74 | 211.95 | 5,211,128 | +2.80(+1.34%) |
Feb 28, 2017 | 209.28 | 209.49 | 208.68 | 209.14 | 3,828,271 | -0.53(-0.25%) |
Feb 27, 2017 | 209.21 | 209.80 | 208.96 | 209.67 | 2,771,644 | +0.33(+0.16%) |
Feb 24, 2017 | 208.18 | 209.34 | 208.13 | 209.34 | 2,805,917 | +0.25(+0.12%) |
Feb 23, 2017 | 209.45 | 209.45 | 208.26 | 209.09 | 2,548,122 | +0.17(+0.08%) |
Feb 22, 2017 | 208.66 | 209.10 | 208.50 | 208.92 | 3,357,431 | -0.12(-0.06%) |
Feb 21, 2017 | 208.24 | 209.25 | 208.23 | 209.05 | 2,955,502 | +1.26(+0.60%) |
Feb 17, 2017 | 207.79 | 207.79 | 207.79 | 0 | +0.24(+0.11%) | |
Feb 16, 2017 | 207.73 | 207.89 | 206.77 | 207.55 | 3,871,852 | -0.10(-0.05%) |
Feb 15, 2017 | 206.40 | 207.88 | 206.35 | 207.66 | 4,298,932 | +1.05(+0.51%) |
Feb 14, 2017 | 205.62 | 206.61 | 205.24 | 206.60 | 3,438,314 | +0.83(+0.40%) |
Feb 13, 2017 | 205.21 | 206.05 | 205.15 | 205.78 | 3,006,034 | +1.13(+0.55%) |
Feb 10, 2017 | 204.23 | 204.89 | 204.11 | 204.65 | 3,054,620 | +0.80(+0.39%) |
Feb 09, 2017 | 202.93 | 204.16 | 202.91 | 203.84 | 3,720,613 | +1.19(+0.59%) |
Feb 08, 2017 | 202.09 | 202.78 | 201.84 | 202.66 | 2,234,917 | +0.25(+0.12%) |
Feb 07, 2017 | 202.79 | 203.01 | 202.19 | 202.41 | 2,653,466 | -0.01(-0.00%) |
Feb 06, 2017 | 202.32 | 202.72 | 202.04 | 202.42 | 1,905,195 | -0.36(-0.18%) |
Feb 03, 2017 | 202.28 | 202.91 | 201.96 | 202.78 | 2,091,348 | +1.46(+0.72%) |
Feb 02, 2017 | 200.87 | 201.63 | 200.52 | 201.32 | 3,617,584 | +0.07(+0.03%) |