Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 218.29 | 219.56 | 216.56 | 217.41 | 330,669 | -1.90(-0.87%) |
Apr 27, 2017 | 220.93 | 221.81 | 218.96 | 219.31 | 465,950 | -2.59(-1.17%) |
Apr 26, 2017 | 218.85 | 223.10 | 218.55 | 221.90 | 568,872 | +4.31(+1.98%) |
Apr 25, 2017 | 211.78 | 218.49 | 208.82 | 217.59 | 996,654 | +10.83(+5.24%) |
Apr 24, 2017 | 204.02 | 207.29 | 203.52 | 206.76 | 836,067 | +4.88(+2.42%) |
Apr 21, 2017 | 202.91 | 203.32 | 201.87 | 201.88 | 242,581 | -1.05(-0.52%) |
Apr 20, 2017 | 201.20 | 203.38 | 200.60 | 202.93 | 161,569 | +1.50(+0.75%) |
Apr 19, 2017 | 202.37 | 202.53 | 200.85 | 201.43 | 208,120 | -0.60(-0.30%) |
Apr 18, 2017 | 201.38 | 202.62 | 201.33 | 202.03 | 155,531 | -0.56(-0.28%) |
Apr 17, 2017 | 199.00 | 202.97 | 199.00 | 202.59 | 183,007 | +3.40(+1.70%) |
Apr 13, 2017 | 202.21 | 202.72 | 199.10 | 199.20 | 284,420 | -2.35(-1.17%) |
Apr 12, 2017 | 202.98 | 202.98 | 201.08 | 201.55 | 170,669 | -0.86(-0.43%) |
Apr 11, 2017 | 201.59 | 203.32 | 200.61 | 202.41 | 168,880 | +0.60(+0.30%) |
Apr 10, 2017 | 200.81 | 202.53 | 200.42 | 201.82 | 149,139 | +0.90(+0.45%) |
Apr 07, 2017 | 201.17 | 202.64 | 200.91 | 200.92 | 274,302 | -0.88(-0.44%) |
Apr 06, 2017 | 201.73 | 202.34 | 199.88 | 201.80 | 352,149 | -0.14(-0.07%) |
Apr 05, 2017 | 203.74 | 204.13 | 201.48 | 201.94 | 216,377 | -2.00(-0.98%) |
Apr 04, 2017 | 201.87 | 204.27 | 201.87 | 203.93 | 174,394 | +2.00(+0.99%) |
Apr 03, 2017 | 202.66 | 203.79 | 201.20 | 201.94 | 262,639 | -0.01(-0.00%) |
Mar 31, 2017 | 202.42 | 203.55 | 201.89 | 201.95 | 202,142 | -0.93(-0.46%) |
Mar 30, 2017 | 201.38 | 203.30 | 200.62 | 202.88 | 164,714 | +1.26(+0.63%) |
Mar 29, 2017 | 201.50 | 202.47 | 200.86 | 201.62 | 174,323 | -0.33(-0.16%) |
Mar 28, 2017 | 199.81 | 202.71 | 199.75 | 201.95 | 277,005 | +1.76(+0.88%) |
Mar 27, 2017 | 200.00 | 201.13 | 199.47 | 200.19 | 191,083 | -1.41(-0.70%) |
Mar 24, 2017 | 202.15 | 204.02 | 201.03 | 201.59 | 146,008 | -0.55(-0.27%) |
Mar 23, 2017 | 202.46 | 203.12 | 201.73 | 202.15 | 148,889 | -0.34(-0.17%) |
Mar 22, 2017 | 201.66 | 202.94 | 201.15 | 202.48 | 214,021 | +0.83(+0.41%) |
Mar 21, 2017 | 203.97 | 203.97 | 201.29 | 201.65 | 197,353 | -1.47(-0.72%) |
Mar 20, 2017 | 203.88 | 204.17 | 202.63 | 203.12 | 148,333 | -0.71(-0.35%) |
Mar 17, 2017 | 203.54 | 204.25 | 202.15 | 203.83 | 308,015 | +0.28(+0.14%) |
Mar 16, 2017 | 204.18 | 204.18 | 202.40 | 203.55 | 196,350 | -0.53(-0.26%) |
Mar 15, 2017 | 202.95 | 204.18 | 202.10 | 204.08 | 224,942 | +1.36(+0.67%) |
Mar 14, 2017 | 202.22 | 202.90 | 201.85 | 202.72 | 137,539 | -0.25(-0.12%) |
Mar 13, 2017 | 203.07 | 203.51 | 202.27 | 202.97 | 266,600 | +0.01(+0.00%) |
Mar 10, 2017 | 201.05 | 203.28 | 201.02 | 202.97 | 282,484 | +1.94(+0.97%) |
Mar 09, 2017 | 201.19 | 201.93 | 200.14 | 201.02 | 165,417 | -0.27(-0.13%) |
Mar 08, 2017 | 200.17 | 202.11 | 200.17 | 201.29 | 249,260 | +1.40(+0.70%) |
Mar 07, 2017 | 200.38 | 200.54 | 199.43 | 199.89 | 456,651 | -1.06(-0.53%) |
Mar 06, 2017 | 202.98 | 202.98 | 200.89 | 200.95 | 245,046 | -1.48(-0.73%) |
Mar 03, 2017 | 203.72 | 204.78 | 201.96 | 202.43 | 233,009 | -1.34(-0.66%) |
Mar 02, 2017 | 204.80 | 205.52 | 203.54 | 203.77 | 318,479 | -1.69(-0.82%) |
Mar 01, 2017 | 203.93 | 206.63 | 202.76 | 205.46 | 333,270 | +3.44(+1.71%) |
Feb 28, 2017 | 200.43 | 202.16 | 200.16 | 202.02 | 391,578 | +1.81(+0.91%) |
Feb 27, 2017 | 201.85 | 201.85 | 200.17 | 200.21 | 194,034 | -1.72(-0.85%) |
Feb 24, 2017 | 201.41 | 203.79 | 200.97 | 201.92 | 225,921 | -0.30(-0.15%) |
Feb 23, 2017 | 202.60 | 203.15 | 201.56 | 202.22 | 225,135 | +0.40(+0.20%) |
Feb 22, 2017 | 200.29 | 202.22 | 199.91 | 201.82 | 286,772 | +0.83(+0.41%) |
Feb 21, 2017 | 202.40 | 202.93 | 200.63 | 200.99 | 287,503 | -1.01(-0.50%) |
Feb 17, 2017 | 202.00 | 202.00 | 202.00 | 0 | -0.34(-0.17%) | |
Feb 16, 2017 | 201.00 | 203.10 | 200.92 | 202.34 | 320,151 | +1.20(+0.60%) |
Feb 15, 2017 | 200.54 | 201.41 | 199.05 | 201.13 | 232,419 | +0.46(+0.23%) |
Feb 14, 2017 | 198.98 | 201.42 | 198.98 | 200.67 | 338,486 | +0.42(+0.21%) |
Feb 13, 2017 | 197.83 | 200.57 | 197.58 | 200.25 | 240,237 | +2.04(+1.03%) |
Feb 10, 2017 | 197.65 | 198.47 | 196.98 | 198.21 | 340,384 | +0.79(+0.40%) |
Feb 09, 2017 | 195.69 | 197.42 | 195.58 | 197.42 | 430,878 | +0.28(+0.14%) |
Feb 08, 2017 | 195.70 | 197.56 | 195.57 | 197.14 | 385,357 | +1.38(+0.71%) |
Feb 07, 2017 | 191.48 | 197.58 | 191.48 | 195.75 | 782,312 | +4.94(+2.59%) |
Feb 06, 2017 | 191.12 | 191.50 | 188.73 | 190.81 | 336,319 | +0.42(+0.22%) |
Feb 03, 2017 | 192.00 | 193.99 | 189.59 | 190.39 | 299,650 | -0.50(-0.26%) |
Feb 02, 2017 | 189.10 | 191.99 | 188.85 | 190.89 | 417,980 | +2.31(+1.23%) |