Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 212.71 | 213.18 | 210.87 | 211.13 | 316,500 | -1.09(-0.51%) |
Mar 30, 2017 | 216.71 | 216.77 | 211.26 | 212.22 | 286,058 | -3.72(-1.72%) |
Mar 29, 2017 | 212.78 | 216.35 | 211.94 | 215.94 | 371,006 | +4.92(+2.33%) |
Mar 28, 2017 | 212.08 | 212.34 | 210.59 | 211.02 | 244,817 | -0.06(-0.03%) |
Mar 27, 2017 | 208.81 | 212.69 | 207.00 | 211.08 | 298,136 | +0.71(+0.34%) |
Mar 24, 2017 | 207.70 | 212.59 | 207.70 | 210.37 | 406,706 | +2.67(+1.29%) |
Mar 23, 2017 | 208.54 | 211.12 | 205.55 | 207.70 | 562,013 | -1.45(-0.69%) |
Mar 22, 2017 | 205.29 | 209.99 | 202.89 | 209.14 | 380,082 | +3.92(+1.91%) |
Mar 21, 2017 | 217.02 | 218.14 | 204.86 | 205.22 | 623,428 | -10.39(-4.82%) |
Mar 20, 2017 | 212.24 | 218.24 | 211.19 | 215.61 | 458,408 | +4.81(+2.28%) |
Mar 17, 2017 | 211.17 | 212.17 | 209.08 | 210.80 | 465,440 | -0.27(-0.13%) |
Mar 16, 2017 | 215.22 | 215.46 | 210.99 | 211.07 | 335,875 | -3.56(-1.66%) |
Mar 15, 2017 | 212.51 | 214.85 | 210.42 | 214.63 | 305,807 | +2.82(+1.33%) |
Mar 14, 2017 | 212.31 | 213.38 | 209.06 | 211.81 | 276,937 | -0.44(-0.21%) |
Mar 13, 2017 | 211.31 | 212.74 | 209.51 | 212.25 | 507,725 | +1.45(+0.69%) |
Mar 10, 2017 | 210.53 | 211.26 | 208.52 | 210.80 | 248,007 | +1.91(+0.91%) |
Mar 09, 2017 | 208.67 | 211.92 | 208.22 | 208.89 | 262,147 | +0.25(+0.12%) |
Mar 08, 2017 | 210.08 | 211.79 | 208.19 | 208.64 | 288,617 | -2.16(-1.03%) |
Mar 07, 2017 | 209.73 | 213.56 | 209.25 | 210.81 | 395,828 | +0.53(+0.25%) |
Mar 06, 2017 | 212.32 | 213.17 | 208.69 | 210.28 | 296,614 | -1.98(-0.94%) |
Mar 03, 2017 | 208.64 | 212.53 | 206.58 | 212.26 | 276,860 | +3.95(+1.90%) |
Mar 02, 2017 | 210.17 | 211.73 | 208.26 | 208.31 | 240,779 | -2.36(-1.12%) |
Mar 01, 2017 | 212.50 | 216.19 | 209.54 | 210.68 | 525,731 | +0.30(+0.14%) |
Feb 28, 2017 | 207.30 | 210.38 | 205.40 | 210.38 | 519,663 | +2.63(+1.27%) |
Feb 27, 2017 | 207.55 | 208.34 | 203.67 | 207.75 | 482,368 | +0.44(+0.21%) |
Feb 24, 2017 | 200.53 | 207.31 | 189.63 | 207.31 | 1,006,231 | +7.95(+3.99%) |
Feb 23, 2017 | 201.94 | 201.94 | 196.14 | 199.36 | 563,530 | -0.59(-0.29%) |
Feb 22, 2017 | 197.95 | 200.51 | 196.30 | 199.94 | 349,379 | +1.91(+0.96%) |
Feb 21, 2017 | 199.96 | 199.96 | 196.42 | 198.04 | 648,846 | +0.07(+0.04%) |
Feb 17, 2017 | 197.97 | 197.97 | 197.97 | 0 | +0.42(+0.21%) | |
Feb 16, 2017 | 199.80 | 200.69 | 196.34 | 197.55 | 226,928 | -1.91(-0.96%) |
Feb 15, 2017 | 196.40 | 200.16 | 195.65 | 199.47 | 332,486 | +2.85(+1.45%) |
Feb 14, 2017 | 194.05 | 197.32 | 192.21 | 196.61 | 312,296 | +1.95(+1.00%) |
Feb 13, 2017 | 195.54 | 196.49 | 193.96 | 194.67 | 338,156 | -0.16(-0.08%) |
Feb 10, 2017 | 191.30 | 195.02 | 190.75 | 194.83 | 478,508 | +3.56(+1.86%) |
Feb 09, 2017 | 190.79 | 192.99 | 190.14 | 191.26 | 369,279 | -0.14(-0.07%) |
Feb 08, 2017 | 191.42 | 192.59 | 190.03 | 191.40 | 302,662 | +0.24(+0.13%) |
Feb 07, 2017 | 191.68 | 193.24 | 190.00 | 191.16 | 363,198 | -0.13(-0.07%) |
Feb 06, 2017 | 188.72 | 191.48 | 188.71 | 191.29 | 216,239 | +1.59(+0.84%) |
Feb 03, 2017 | 189.73 | 190.26 | 188.60 | 189.71 | 187,032 | +1.53(+0.81%) |
Feb 02, 2017 | 188.14 | 191.32 | 186.81 | 188.18 | 423,933 | +0.04(+0.02%) |
Feb 01, 2017 | 184.80 | 188.62 | 182.75 | 188.14 | 402,365 | +3.18(+1.72%) |
Jan 31, 2017 | 183.67 | 185.76 | 183.18 | 184.96 | 330,589 | +0.27(+0.15%) |
Jan 30, 2017 | 183.47 | 185.07 | 179.80 | 184.69 | 315,764 | +2.48(+1.36%) |
Jan 27, 2017 | 183.13 | 183.22 | 181.30 | 182.21 | 150,153 | -0.74(-0.40%) |
Jan 26, 2017 | 183.66 | 184.06 | 180.80 | 182.94 | 160,857 | -0.01(-0.01%) |
Jan 25, 2017 | 183.70 | 185.36 | 181.51 | 182.95 | 247,677 | +0.07(+0.04%) |
Jan 24, 2017 | 178.80 | 183.28 | 178.80 | 182.88 | 485,220 | +4.58(+2.57%) |
Jan 23, 2017 | 176.39 | 179.47 | 175.92 | 178.31 | 439,792 | +2.54(+1.45%) |
Jan 20, 2017 | 175.36 | 176.00 | 172.59 | 175.76 | 448,894 | +1.27(+0.73%) |
Jan 19, 2017 | 175.10 | 176.19 | 173.93 | 174.49 | 253,885 | -0.36(-0.21%) |
Jan 18, 2017 | 178.00 | 178.40 | 174.22 | 174.85 | 347,237 | -2.78(-1.57%) |
Jan 17, 2017 | 176.60 | 178.29 | 174.37 | 177.64 | 715,366 | +1.60(+0.91%) |
Jan 13, 2017 | 176.04 | 176.04 | 176.04 | 0 | +3.25(+1.88%) | |
Jan 12, 2017 | 176.34 | 177.10 | 172.63 | 172.79 | 316,140 | -3.55(-2.01%) |
Jan 11, 2017 | 177.94 | 180.30 | 173.78 | 176.34 | 510,076 | -1.04(-0.59%) |
Jan 10, 2017 | 174.48 | 178.44 | 173.55 | 177.38 | 500,010 | +3.67(+2.11%) |
Jan 09, 2017 | 172.21 | 175.15 | 172.21 | 173.71 | 457,080 | +1.95(+1.13%) |
Jan 06, 2017 | 170.76 | 172.60 | 170.76 | 171.76 | 391,379 | +0.88(+0.51%) |
Jan 05, 2017 | 166.33 | 172.39 | 165.67 | 170.88 | 907,325 | +5.45(+3.29%) |
Jan 04, 2017 | 161.86 | 165.49 | 160.32 | 165.44 | 561,046 | +4.79(+2.98%) |