Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 224.19 | 224.26 | 221.54 | 221.65 | 2,464,588 | -2.31(-1.03%) |
Feb 27, 2017 | 220.33 | 224.49 | 219.67 | 223.96 | 1,804,256 | +4.31(+1.96%) |
Feb 24, 2017 | 218.47 | 219.65 | 217.32 | 219.65 | 1,125,303 | +0.95(+0.43%) |
Feb 23, 2017 | 219.91 | 219.91 | 217.81 | 218.70 | 1,220,945 | -0.88(-0.40%) |
Feb 22, 2017 | 218.82 | 219.67 | 218.17 | 219.59 | 862,925 | +0.22(+0.10%) |
Feb 21, 2017 | 218.67 | 219.71 | 218.16 | 219.37 | 1,159,250 | +0.26(+0.12%) |
Feb 17, 2017 | 219.11 | 219.11 | 219.11 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 217.93 | 219.16 | 216.95 | 219.10 | 1,040,249 | +1.54(+0.71%) |
Feb 15, 2017 | 216.35 | 217.80 | 215.58 | 217.55 | 1,288,254 | +0.74(+0.34%) |
Feb 14, 2017 | 216.50 | 217.31 | 216.22 | 216.81 | 998,112 | +0.17(+0.08%) |
Feb 13, 2017 | 215.56 | 217.26 | 215.54 | 216.64 | 1,098,096 | +1.49(+0.69%) |
Feb 10, 2017 | 213.44 | 215.45 | 213.04 | 215.15 | 907,536 | +1.94(+0.91%) |
Feb 09, 2017 | 212.00 | 213.90 | 212.05 | 213.21 | 1,053,130 | +1.21(+0.57%) |
Feb 08, 2017 | 212.16 | 212.89 | 211.72 | 212.00 | 1,178,817 | +0.30(+0.14%) |
Feb 07, 2017 | 211.39 | 212.47 | 211.05 | 211.70 | 1,184,115 | +0.88(+0.42%) |
Feb 06, 2017 | 210.10 | 212.28 | 209.83 | 210.82 | 1,187,780 | +0.70(+0.33%) |
Feb 03, 2017 | 208.64 | 211.77 | 207.68 | 210.12 | 2,184,251 | +2.06(+0.99%) |
Feb 02, 2017 | 207.18 | 208.23 | 206.72 | 208.07 | 1,265,001 | +0.88(+0.43%) |
Feb 01, 2017 | 207.12 | 208.55 | 206.42 | 207.18 | 1,465,429 | -0.36(-0.17%) |
Jan 31, 2017 | 208.35 | 208.50 | 206.41 | 207.54 | 1,545,626 | -1.24(-0.59%) |
Jan 30, 2017 | 210.42 | 211.62 | 207.99 | 208.78 | 1,861,094 | -0.55(-0.26%) |
Jan 27, 2017 | 210.55 | 213.97 | 206.55 | 209.33 | 3,145,906 | -1.21(-0.58%) |
Jan 26, 2017 | 206.44 | 210.56 | 206.07 | 210.54 | 2,369,561 | +3.28(+1.58%) |
Jan 25, 2017 | 208.97 | 210.01 | 204.79 | 207.26 | 2,821,233 | -1.58(-0.76%) |
Jan 24, 2017 | 206.75 | 209.29 | 205.63 | 208.84 | 3,614,707 | -3.77(-1.78%) |
Jan 23, 2017 | 213.17 | 214.48 | 210.58 | 212.62 | 1,944,258 | -0.21(-0.10%) |
Jan 20, 2017 | 213.01 | 213.11 | 211.48 | 212.82 | 1,434,363 | +0.58(+0.27%) |
Jan 19, 2017 | 211.04 | 212.58 | 210.72 | 212.24 | 1,303,355 | +2.44(+1.16%) |
Jan 18, 2017 | 209.82 | 210.34 | 208.87 | 209.80 | 1,120,597 | -0.04(-0.02%) |
Jan 17, 2017 | 209.30 | 210.02 | 208.14 | 209.84 | 1,733,541 | -0.34(-0.16%) |
Jan 13, 2017 | 210.18 | 210.18 | 210.18 | 0 | +1.58(+0.76%) | |
Jan 12, 2017 | 210.49 | 210.84 | 207.52 | 208.60 | 1,396,701 | -2.07(-0.98%) |
Jan 11, 2017 | 211.64 | 212.22 | 207.85 | 210.68 | 1,954,343 | -0.86(-0.41%) |
Jan 10, 2017 | 213.18 | 213.84 | 211.53 | 211.53 | 1,388,064 | -1.35(-0.64%) |
Jan 09, 2017 | 213.04 | 213.86 | 212.57 | 212.89 | 1,292,254 | -0.03(-0.02%) |
Jan 06, 2017 | 210.96 | 213.52 | 210.96 | 212.92 | 1,509,450 | +1.54(+0.73%) |
Jan 05, 2017 | 210.05 | 213.06 | 209.82 | 211.38 | 1,549,427 | +1.64(+0.78%) |
Jan 04, 2017 | 209.82 | 210.49 | 209.20 | 209.73 | 1,305,046 | +0.56(+0.27%) |
Jan 03, 2017 | 207.43 | 209.83 | 207.07 | 209.17 | 2,019,566 | +2.78(+1.35%) |
Dec 30, 2016 | 206.39 | 206.39 | 206.39 | 0 | -0.54(-0.26%) | |
Dec 29, 2016 | 206.60 | 208.02 | 205.99 | 206.93 | 1,090,999 | +0.83(+0.40%) |
Dec 28, 2016 | 206.80 | 207.26 | 205.22 | 206.09 | 1,220,223 | -1.06(-0.51%) |
Dec 27, 2016 | 207.08 | 207.88 | 206.60 | 207.15 | 955,256 | +1.05(+0.51%) |
Dec 23, 2016 | 206.10 | 206.10 | 206.10 | 0 | -2.65(-1.27%) | |
Dec 22, 2016 | 208.10 | 209.33 | 207.35 | 208.75 | 995,946 | +0.23(+0.11%) |
Dec 21, 2016 | 210.16 | 210.16 | 208.32 | 208.52 | 990,028 | -1.00(-0.48%) |
Dec 20, 2016 | 208.24 | 209.56 | 208.17 | 209.52 | 1,090,144 | +1.28(+0.61%) |
Dec 19, 2016 | 206.06 | 208.47 | 206.06 | 208.24 | 1,266,207 | +1.73(+0.84%) |
Dec 16, 2016 | 207.50 | 208.74 | 205.64 | 206.50 | 2,589,249 | -0.47(-0.23%) |
Dec 15, 2016 | 208.37 | 209.17 | 206.78 | 206.98 | 2,246,579 | -1.36(-0.65%) |
Dec 14, 2016 | 208.35 | 210.43 | 208.16 | 208.34 | 2,233,496 | +0.50(+0.24%) |
Dec 13, 2016 | 210.29 | 210.98 | 206.65 | 207.83 | 3,028,944 | -1.17(-0.56%) |
Dec 12, 2016 | 207.91 | 209.49 | 202.72 | 209.01 | 8,573,229 | -5.30(-2.47%) |
Dec 09, 2016 | 213.54 | 214.88 | 213.09 | 214.31 | 1,872,368 | +0.23(+0.11%) |
Dec 08, 2016 | 219.97 | 219.97 | 213.55 | 214.08 | 3,351,020 | -5.89(-2.68%) |
Dec 07, 2016 | 219.71 | 220.48 | 218.29 | 219.97 | 1,537,240 | +0.31(+0.14%) |
Dec 06, 2016 | 219.51 | 220.31 | 218.01 | 219.65 | 1,382,274 | -0.77(-0.35%) |
Dec 05, 2016 | 222.09 | 222.87 | 219.91 | 220.42 | 1,536,570 | -0.57(-0.26%) |
Dec 02, 2016 | 220.13 | 221.43 | 219.66 | 220.99 | 1,321,186 | +1.01(+0.46%) |