Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 223.37 | 223.37 | 221.00 | 221.00 | 1,470,558 | -2.43(-1.09%) |
Mar 30, 2017 | 221.79 | 223.75 | 221.50 | 223.42 | 681,134 | +1.90(+0.86%) |
Mar 29, 2017 | 222.09 | 222.09 | 220.71 | 221.52 | 985,612 | -0.73(-0.33%) |
Mar 28, 2017 | 220.19 | 223.63 | 219.69 | 222.25 | 1,236,721 | +1.62(+0.73%) |
Mar 27, 2017 | 219.38 | 221.23 | 218.06 | 220.63 | 1,204,098 | -0.22(-0.10%) |
Mar 24, 2017 | 222.84 | 222.96 | 220.27 | 220.85 | 1,054,080 | -1.72(-0.77%) |
Mar 23, 2017 | 222.50 | 224.19 | 222.13 | 222.56 | 973,915 | +0.07(+0.03%) |
Mar 22, 2017 | 222.01 | 223.21 | 221.25 | 222.50 | 1,236,552 | +0.35(+0.16%) |
Mar 21, 2017 | 224.92 | 225.47 | 221.62 | 222.15 | 1,646,306 | -2.50(-1.11%) |
Mar 20, 2017 | 224.76 | 226.75 | 224.32 | 224.65 | 1,604,423 | +0.04(+0.02%) |
Mar 17, 2017 | 221.97 | 224.78 | 221.57 | 224.61 | 2,576,352 | +3.34(+1.51%) |
Mar 16, 2017 | 223.54 | 223.54 | 220.61 | 221.28 | 1,188,044 | -1.24(-0.56%) |
Mar 15, 2017 | 221.32 | 222.87 | 221.12 | 222.51 | 906,345 | +1.19(+0.54%) |
Mar 14, 2017 | 222.09 | 222.28 | 220.81 | 221.32 | 849,610 | -0.98(-0.44%) |
Mar 13, 2017 | 221.75 | 222.37 | 221.33 | 222.31 | 991,871 | +0.44(+0.20%) |
Mar 10, 2017 | 222.89 | 222.89 | 220.72 | 221.87 | 832,296 | -0.02(-0.01%) |
Mar 09, 2017 | 221.32 | 222.15 | 220.94 | 221.89 | 883,235 | +0.79(+0.36%) |
Mar 08, 2017 | 222.15 | 222.19 | 220.75 | 221.09 | 993,042 | -1.09(-0.49%) |
Mar 07, 2017 | 220.75 | 222.46 | 220.75 | 222.18 | 1,070,695 | +1.09(+0.49%) |
Mar 06, 2017 | 220.85 | 221.72 | 220.33 | 221.09 | 942,438 | -0.03(-0.01%) |
Mar 03, 2017 | 220.56 | 221.60 | 219.88 | 221.13 | 935,316 | +0.64(+0.29%) |
Mar 02, 2017 | 222.15 | 222.15 | 219.85 | 220.49 | 1,155,390 | -1.15(-0.52%) |
Mar 01, 2017 | 222.22 | 222.98 | 220.77 | 221.64 | 1,362,756 | +1.49(+0.68%) |
Feb 28, 2017 | 222.68 | 222.75 | 220.04 | 220.15 | 2,481,316 | -2.30(-1.03%) |
Feb 27, 2017 | 218.85 | 222.98 | 218.19 | 222.45 | 1,816,503 | +4.28(+1.96%) |
Feb 24, 2017 | 217.00 | 218.17 | 215.86 | 218.17 | 1,132,941 | +0.94(+0.43%) |
Feb 23, 2017 | 218.42 | 218.42 | 216.34 | 217.23 | 1,229,232 | -0.88(-0.40%) |
Feb 22, 2017 | 217.35 | 218.19 | 216.70 | 218.10 | 868,782 | +0.21(+0.10%) |
Feb 21, 2017 | 217.19 | 218.23 | 216.69 | 217.89 | 1,167,118 | +0.25(+0.12%) |
Feb 17, 2017 | 217.64 | 217.64 | 217.64 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 216.46 | 217.68 | 215.49 | 217.62 | 1,047,310 | +1.53(+0.71%) |
Feb 15, 2017 | 214.89 | 216.33 | 214.13 | 216.09 | 1,296,998 | +0.74(+0.34%) |
Feb 14, 2017 | 215.04 | 215.84 | 214.77 | 215.35 | 1,004,887 | +0.17(+0.08%) |
Feb 13, 2017 | 214.11 | 215.80 | 214.09 | 215.18 | 1,105,549 | +1.48(+0.69%) |
Feb 10, 2017 | 212.00 | 214.00 | 211.61 | 213.70 | 913,696 | +1.93(+0.91%) |
Feb 09, 2017 | 210.57 | 212.46 | 210.62 | 211.77 | 1,060,278 | +1.20(+0.57%) |
Feb 08, 2017 | 210.73 | 211.45 | 210.30 | 210.57 | 1,186,818 | +0.30(+0.14%) |
Feb 07, 2017 | 209.97 | 211.03 | 209.62 | 210.27 | 1,192,153 | +0.87(+0.42%) |
Feb 06, 2017 | 208.68 | 210.85 | 208.42 | 209.40 | 1,195,842 | +0.70(+0.33%) |
Feb 03, 2017 | 207.24 | 210.34 | 206.28 | 208.71 | 2,199,076 | +2.04(+0.99%) |
Feb 02, 2017 | 205.78 | 206.82 | 205.33 | 206.66 | 1,273,588 | +0.88(+0.43%) |
Feb 01, 2017 | 205.73 | 207.15 | 205.03 | 205.78 | 1,475,375 | -0.35(-0.17%) |
Jan 31, 2017 | 206.95 | 207.10 | 205.01 | 206.14 | 1,556,117 | -1.23(-0.59%) |
Jan 30, 2017 | 209.00 | 210.20 | 206.59 | 207.37 | 1,873,727 | -0.55(-0.26%) |
Jan 27, 2017 | 209.13 | 212.53 | 205.15 | 207.92 | 3,167,259 | -1.20(-0.58%) |
Jan 26, 2017 | 205.05 | 209.14 | 204.68 | 209.12 | 2,385,644 | +3.26(+1.58%) |
Jan 25, 2017 | 207.56 | 208.60 | 203.41 | 205.87 | 2,840,383 | -1.57(-0.76%) |
Jan 24, 2017 | 205.36 | 207.88 | 204.24 | 207.43 | 3,639,242 | -3.75(-1.77%) |
Jan 23, 2017 | 211.73 | 213.04 | 209.16 | 211.18 | 1,957,455 | -0.21(-0.10%) |
Jan 20, 2017 | 211.58 | 211.67 | 210.05 | 211.39 | 1,444,098 | +0.57(+0.27%) |
Jan 19, 2017 | 209.62 | 211.15 | 209.30 | 210.81 | 1,312,202 | +2.43(+1.17%) |
Jan 18, 2017 | 208.41 | 208.93 | 207.46 | 208.38 | 1,128,203 | -0.04(-0.02%) |
Jan 17, 2017 | 207.88 | 208.61 | 206.74 | 208.43 | 1,745,307 | -0.34(-0.16%) |
Jan 13, 2017 | 208.76 | 208.76 | 208.76 | 0 | +1.57(+0.76%) | |
Jan 12, 2017 | 209.07 | 209.42 | 206.12 | 207.20 | 1,406,181 | -2.06(-0.98%) |
Jan 11, 2017 | 210.21 | 210.79 | 206.45 | 209.25 | 1,967,609 | -0.85(-0.41%) |
Jan 10, 2017 | 211.74 | 212.40 | 210.11 | 210.11 | 1,397,486 | -1.34(-0.64%) |
Jan 09, 2017 | 211.61 | 212.42 | 211.14 | 211.45 | 1,301,025 | -0.03(-0.02%) |
Jan 06, 2017 | 209.54 | 212.08 | 209.54 | 211.49 | 1,519,696 | +1.53(+0.73%) |
Jan 05, 2017 | 208.63 | 211.62 | 208.41 | 209.95 | 1,559,944 | +1.63(+0.78%) |
Jan 04, 2017 | 208.41 | 209.07 | 207.79 | 208.32 | 1,313,904 | +0.56(+0.27%) |