Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 207.63 | 211.70 | 207.28 | 211.23 | 1,288,326 | +3.15(+1.51%) |
Apr 27, 2017 | 209.05 | 211.22 | 207.60 | 208.08 | 1,128,580 | -0.65(-0.31%) |
Apr 26, 2017 | 207.94 | 209.98 | 207.53 | 208.72 | 1,338,027 | +1.31(+0.63%) |
Apr 25, 2017 | 206.37 | 209.34 | 204.11 | 207.41 | 1,981,252 | +4.01(+1.97%) |
Apr 24, 2017 | 204.67 | 205.37 | 202.38 | 203.41 | 1,315,651 | +0.09(+0.04%) |
Apr 21, 2017 | 201.25 | 204.09 | 199.84 | 203.32 | 2,382,875 | -0.54(-0.27%) |
Apr 20, 2017 | 203.04 | 205.20 | 202.87 | 203.86 | 2,328,392 | +1.08(+0.53%) |
Apr 19, 2017 | 201.59 | 204.02 | 201.59 | 202.79 | 1,141,894 | +1.34(+0.67%) |
Apr 18, 2017 | 202.83 | 203.10 | 200.48 | 201.44 | 1,100,596 | -1.02(-0.50%) |
Apr 17, 2017 | 201.65 | 202.81 | 201.33 | 202.46 | 709,565 | +0.92(+0.46%) |
Apr 13, 2017 | 202.40 | 202.67 | 201.23 | 201.54 | 603,178 | -1.13(-0.56%) |
Apr 12, 2017 | 202.68 | 204.01 | 202.27 | 202.67 | 1,082,231 | +0.09(+0.04%) |
Apr 11, 2017 | 201.98 | 203.12 | 200.93 | 202.59 | 864,200 | +0.30(+0.15%) |
Apr 10, 2017 | 200.73 | 203.22 | 200.73 | 202.28 | 710,996 | +1.74(+0.87%) |
Apr 07, 2017 | 201.58 | 202.67 | 199.74 | 200.54 | 1,120,422 | -1.76(-0.87%) |
Apr 06, 2017 | 199.45 | 202.70 | 198.61 | 202.30 | 1,297,860 | +2.41(+1.20%) |
Apr 05, 2017 | 200.95 | 201.94 | 199.74 | 199.89 | 1,040,998 | -0.93(-0.46%) |
Apr 04, 2017 | 200.09 | 202.81 | 199.63 | 200.83 | 1,842,411 | +1.22(+0.61%) |
Apr 03, 2017 | 196.67 | 201.70 | 196.67 | 199.61 | 1,557,155 | +3.45(+1.76%) |
Mar 31, 2017 | 196.42 | 197.59 | 195.25 | 196.15 | 1,309,260 | -0.69(-0.35%) |
Mar 30, 2017 | 196.02 | 198.12 | 195.66 | 196.85 | 859,562 | +0.80(+0.41%) |
Mar 29, 2017 | 195.90 | 197.68 | 195.05 | 196.05 | 1,574,550 | -0.19(-0.10%) |
Mar 28, 2017 | 193.25 | 196.97 | 193.25 | 196.24 | 1,245,745 | +2.99(+1.55%) |
Mar 27, 2017 | 195.38 | 196.21 | 193.25 | 193.25 | 2,011,801 | -3.60(-1.83%) |
Mar 24, 2017 | 199.41 | 199.77 | 194.23 | 196.85 | 3,513,329 | -2.51(-1.26%) |
Mar 23, 2017 | 202.60 | 203.11 | 198.89 | 199.35 | 1,249,815 | -3.25(-1.60%) |
Mar 22, 2017 | 203.39 | 203.85 | 201.15 | 202.60 | 1,129,779 | -0.21(-0.10%) |
Mar 21, 2017 | 205.41 | 206.60 | 202.00 | 202.81 | 1,536,290 | -1.76(-0.86%) |
Mar 20, 2017 | 207.99 | 207.99 | 203.01 | 204.57 | 2,032,271 | -3.32(-1.60%) |
Mar 17, 2017 | 208.34 | 208.94 | 206.69 | 207.89 | 1,595,336 | -0.33(-0.16%) |
Mar 16, 2017 | 207.88 | 209.16 | 207.13 | 208.22 | 1,042,058 | +0.16(+0.08%) |
Mar 15, 2017 | 207.24 | 209.40 | 207.23 | 208.06 | 744,133 | +1.03(+0.50%) |
Mar 14, 2017 | 207.48 | 208.41 | 205.94 | 207.04 | 1,115,031 | -1.12(-0.54%) |
Mar 13, 2017 | 206.92 | 208.68 | 205.17 | 208.16 | 1,020,465 | +1.19(+0.57%) |
Mar 10, 2017 | 207.14 | 207.75 | 205.73 | 206.97 | 1,202,387 | +0.13(+0.06%) |
Mar 09, 2017 | 206.54 | 207.25 | 206.18 | 206.84 | 1,300,392 | +0.32(+0.16%) |
Mar 08, 2017 | 207.00 | 207.29 | 205.67 | 206.52 | 1,319,981 | -0.48(-0.23%) |
Mar 07, 2017 | 201.83 | 207.92 | 201.11 | 206.99 | 2,716,675 | +4.95(+2.45%) |
Mar 06, 2017 | 203.02 | 203.38 | 201.49 | 202.04 | 1,671,824 | -1.17(-0.57%) |
Mar 03, 2017 | 201.80 | 203.44 | 201.24 | 203.21 | 1,077,579 | +1.33(+0.66%) |
Mar 02, 2017 | 203.44 | 204.87 | 201.71 | 201.88 | 1,491,145 | -1.35(-0.66%) |
Mar 01, 2017 | 201.34 | 203.93 | 200.90 | 203.23 | 2,581,548 | +2.60(+1.30%) |
Feb 28, 2017 | 198.24 | 200.96 | 197.79 | 200.63 | 1,916,980 | +2.37(+1.20%) |
Feb 27, 2017 | 194.81 | 198.76 | 194.14 | 198.25 | 1,414,222 | +1.40(+0.71%) |
Feb 24, 2017 | 194.66 | 197.07 | 193.41 | 196.86 | 1,776,486 | +2.16(+1.11%) |
Feb 23, 2017 | 194.59 | 195.64 | 194.02 | 194.70 | 1,423,174 | -0.66(-0.34%) |
Feb 22, 2017 | 193.76 | 195.85 | 193.13 | 195.36 | 1,082,875 | +0.34(+0.18%) |
Feb 21, 2017 | 194.31 | 196.50 | 193.34 | 195.01 | 1,792,482 | +0.70(+0.36%) |
Feb 17, 2017 | 194.31 | 194.31 | 194.31 | 0 | -3.93(-1.98%) | |
Feb 16, 2017 | 194.98 | 198.59 | 193.93 | 198.24 | 3,283,715 | +3.25(+1.67%) |
Feb 15, 2017 | 195.84 | 201.57 | 194.16 | 195.00 | 3,163,647 | -0.62(-0.32%) |
Feb 14, 2017 | 197.06 | 197.18 | 194.56 | 195.61 | 2,347,987 | -0.69(-0.35%) |
Feb 13, 2017 | 195.10 | 197.38 | 194.78 | 196.31 | 817,675 | +1.21(+0.62%) |
Feb 10, 2017 | 196.55 | 197.53 | 193.88 | 195.10 | 1,168,475 | -1.52(-0.77%) |
Feb 09, 2017 | 189.49 | 197.75 | 187.99 | 196.62 | 2,661,594 | +7.02(+3.70%) |
Feb 08, 2017 | 183.43 | 189.91 | 179.51 | 189.60 | 1,699,423 | +4.18(+2.25%) |
Feb 07, 2017 | 186.54 | 187.67 | 184.04 | 185.42 | 1,170,698 | -1.17(-0.63%) |
Feb 06, 2017 | 187.84 | 188.28 | 184.59 | 186.59 | 847,009 | -1.68(-0.89%) |
Feb 03, 2017 | 189.74 | 190.62 | 187.90 | 188.27 | 841,505 | -1.09(-0.58%) |
Feb 02, 2017 | 188.39 | 190.08 | 186.20 | 189.36 | 1,353,170 | +0.86(+0.46%) |