Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 188.13 | 191.03 | 184.87 | 187.89 | 365,020 | -1.72(-0.91%) |
Mar 30, 2017 | 192.10 | 194.71 | 188.13 | 189.61 | 369,644 | -0.41(-0.22%) |
Mar 29, 2017 | 182.26 | 190.56 | 180.66 | 190.02 | 415,180 | +7.71(+4.23%) |
Mar 28, 2017 | 176.51 | 183.47 | 174.35 | 182.32 | 324,646 | +7.41(+4.24%) |
Mar 27, 2017 | 172.78 | 176.21 | 171.95 | 174.91 | 298,190 | -2.49(-1.40%) |
Mar 24, 2017 | 180.36 | 181.19 | 176.33 | 177.40 | 301,981 | -2.07(-1.16%) |
Mar 23, 2017 | 180.66 | 184.10 | 179.00 | 179.47 | 260,690 | -2.19(-1.21%) |
Mar 22, 2017 | 180.72 | 184.16 | 178.70 | 181.67 | 298,738 | -0.89(-0.49%) |
Mar 21, 2017 | 189.31 | 189.49 | 180.60 | 182.56 | 368,224 | -3.21(-1.73%) |
Mar 20, 2017 | 184.34 | 186.46 | 181.10 | 185.77 | 237,744 | -0.81(-0.43%) |
Mar 17, 2017 | 188.47 | 190.01 | 186.28 | 186.58 | 243,069 | -0.06(-0.03%) |
Mar 16, 2017 | 191.53 | 191.53 | 185.11 | 186.64 | 339,148 | -3.77(-1.98%) |
Mar 15, 2017 | 182.52 | 191.91 | 180.75 | 190.41 | 483,116 | +11.43(+6.38%) |
Mar 14, 2017 | 180.75 | 181.28 | 173.92 | 178.98 | 467,331 | -6.60(-3.55%) |
Mar 13, 2017 | 184.93 | 187.76 | 183.16 | 185.58 | 249,576 | +0.65(+0.35%) |
Mar 10, 2017 | 188.82 | 190.06 | 181.84 | 184.93 | 354,133 | -0.59(-0.32%) |
Mar 09, 2017 | 179.69 | 186.23 | 176.22 | 185.52 | 550,498 | +3.12(+1.71%) |
Mar 08, 2017 | 195.77 | 198.77 | 182.10 | 182.40 | 703,541 | -15.31(-7.75%) |
Mar 07, 2017 | 204.96 | 205.43 | 197.06 | 197.71 | 326,491 | -5.95(-2.92%) |
Mar 06, 2017 | 200.30 | 204.07 | 198.65 | 203.66 | 241,463 | +2.06(+1.02%) |
Mar 03, 2017 | 203.78 | 206.25 | 200.60 | 201.60 | 242,867 | -1.53(-0.75%) |
Mar 02, 2017 | 206.72 | 209.02 | 202.84 | 203.13 | 288,867 | -6.24(-2.98%) |
Mar 01, 2017 | 202.78 | 211.79 | 201.13 | 209.37 | 564,293 | +11.95(+6.06%) |
Feb 28, 2017 | 197.00 | 200.07 | 195.59 | 197.42 | 397,212 | -2.06(-1.03%) |
Feb 27, 2017 | 194.83 | 201.60 | 193.77 | 199.48 | 446,823 | +5.60(+2.89%) |
Feb 24, 2017 | 196.12 | 197.48 | 191.15 | 193.88 | 288,436 | -5.54(-2.78%) |
Feb 23, 2017 | 203.72 | 204.84 | 196.06 | 199.42 | 349,818 | +2.24(+1.13%) |
Feb 22, 2017 | 203.78 | 204.37 | 196.90 | 197.18 | 360,855 | -9.84(-4.75%) |
Feb 21, 2017 | 208.08 | 210.08 | 205.90 | 207.02 | 318,668 | +4.42(+2.18%) |
Feb 17, 2017 | 202.60 | 202.60 | 202.60 | 0 | -3.12(-1.52%) | |
Feb 16, 2017 | 215.44 | 216.44 | 205.25 | 205.72 | 427,683 | -8.89(-4.14%) |
Feb 15, 2017 | 214.50 | 218.33 | 212.97 | 214.62 | 295,150 | -3.00(-1.38%) |
Feb 14, 2017 | 217.56 | 217.79 | 209.48 | 217.62 | 273,752 | +2.41(+1.12%) |
Feb 13, 2017 | 213.38 | 215.68 | 211.79 | 215.20 | 266,977 | +0.82(+0.38%) |
Feb 10, 2017 | 214.32 | 217.79 | 212.26 | 214.38 | 384,412 | +4.77(+2.28%) |
Feb 09, 2017 | 206.19 | 211.35 | 206.19 | 209.61 | 321,835 | +6.60(+3.25%) |
Feb 08, 2017 | 198.83 | 204.04 | 192.06 | 203.01 | 465,470 | +1.71(+0.85%) |
Feb 07, 2017 | 207.43 | 210.38 | 198.07 | 201.31 | 545,355 | -8.83(-4.20%) |
Feb 06, 2017 | 215.97 | 217.85 | 208.55 | 210.14 | 273,379 | -5.77(-2.67%) |
Feb 03, 2017 | 212.26 | 219.09 | 209.08 | 215.91 | 354,752 | +5.42(+2.57%) |
Feb 02, 2017 | 207.61 | 211.55 | 203.01 | 210.49 | 344,433 | +3.59(+1.74%) |
Feb 01, 2017 | 214.85 | 215.79 | 203.13 | 206.90 | 481,099 | -4.65(-2.20%) |
Jan 31, 2017 | 211.73 | 212.67 | 205.07 | 211.55 | 356,661 | +0.06(+0.03%) |
Jan 30, 2017 | 220.92 | 220.98 | 207.61 | 211.49 | 459,946 | -12.01(-5.38%) |
Jan 27, 2017 | 227.75 | 227.75 | 221.80 | 223.51 | 314,976 | -7.24(-3.14%) |
Jan 26, 2017 | 232.58 | 233.70 | 229.46 | 230.75 | 245,284 | +0.24(+0.10%) |
Jan 25, 2017 | 227.10 | 232.58 | 226.75 | 230.52 | 241,852 | +3.83(+1.69%) |
Jan 24, 2017 | 222.09 | 229.69 | 221.15 | 226.69 | 342,550 | +7.19(+3.27%) |
Jan 23, 2017 | 224.22 | 225.39 | 216.56 | 219.50 | 473,612 | -7.36(-3.25%) |
Jan 20, 2017 | 228.40 | 230.99 | 224.69 | 226.87 | 285,633 | +2.47(+1.10%) |
Jan 19, 2017 | 227.98 | 228.28 | 222.86 | 224.39 | 286,125 | -3.89(-1.70%) |
Jan 18, 2017 | 226.28 | 229.99 | 225.10 | 228.28 | 256,829 | -1.18(-0.51%) |
Jan 17, 2017 | 227.34 | 231.46 | 227.28 | 229.46 | 273,003 | +3.71(+1.64%) |
Jan 13, 2017 | 225.75 | 225.75 | 225.75 | 0 | -2.18(-0.96%) | |
Jan 12, 2017 | 234.99 | 234.99 | 225.14 | 227.93 | 323,809 | -2.71(-1.18%) |
Jan 11, 2017 | 225.28 | 231.87 | 223.04 | 230.63 | 484,090 | +7.30(+3.27%) |
Jan 10, 2017 | 230.10 | 230.75 | 223.16 | 223.33 | 329,230 | -6.48(-2.82%) |
Jan 09, 2017 | 235.58 | 235.94 | 228.87 | 229.81 | 397,764 | -10.66(-4.43%) |
Jan 06, 2017 | 241.94 | 242.53 | 235.64 | 240.47 | 282,433 | +0.12(+0.05%) |
Jan 05, 2017 | 241.47 | 244.65 | 236.23 | 240.35 | 314,290 | -0.82(-0.34%) |
Jan 04, 2017 | 244.42 | 244.83 | 239.06 | 241.18 | 247,004 | -2.18(-0.90%) |