Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 215.93 | 217.86 | 213.47 | 215.60 | 241,198 | +0.06(+0.03%) |
Apr 27, 2017 | 211.99 | 215.85 | 211.80 | 215.54 | 148,266 | +4.08(+1.93%) |
Apr 26, 2017 | 211.97 | 213.00 | 208.47 | 211.46 | 186,801 | -0.92(-0.43%) |
Apr 25, 2017 | 214.61 | 210.82 | 212.38 | 201,590 | +1.02(+0.48%) | |
Apr 24, 2017 | 208.41 | 211.90 | 206.85 | 211.36 | 265,367 | +5.89(+2.87%) |
Apr 21, 2017 | 205.65 | 206.09 | 203.07 | 205.47 | 246,227 | +0.09(+0.04%) |
Apr 20, 2017 | 201.41 | 206.30 | 201.35 | 205.38 | 289,755 | +4.80(+2.39%) |
Apr 19, 2017 | 195.54 | 201.49 | 194.70 | 200.58 | 440,090 | +5.79(+2.97%) |
Apr 18, 2017 | 195.30 | 195.78 | 193.51 | 194.79 | 158,988 | -0.85(-0.43%) |
Apr 17, 2017 | 192.76 | 196.02 | 191.51 | 195.64 | 150,328 | +2.85(+1.48%) |
Apr 13, 2017 | 194.85 | 195.66 | 191.01 | 192.79 | 335,438 | -2.82(-1.44%) |
Apr 12, 2017 | 198.57 | 200.25 | 195.02 | 195.61 | 233,858 | -3.64(-1.83%) |
Apr 11, 2017 | 198.88 | 199.99 | 195.20 | 199.25 | 200,979 | +0.29(+0.15%) |
Apr 10, 2017 | 199.80 | 201.50 | 197.65 | 198.96 | 183,562 | -0.69(-0.35%) |
Apr 07, 2017 | 198.22 | 201.66 | 195.15 | 199.65 | 159,725 | +0.40(+0.20%) |
Apr 06, 2017 | 197.20 | 200.66 | 195.03 | 199.25 | 207,082 | +1.81(+0.92%) |
Apr 05, 2017 | 201.52 | 202.28 | 195.55 | 197.44 | 362,108 | -3.10(-1.55%) |
Apr 04, 2017 | 202.50 | 204.99 | 199.87 | 200.54 | 238,041 | -2.95(-1.45%) |
Apr 03, 2017 | 207.66 | 208.62 | 202.09 | 203.49 | 295,307 | -2.15(-1.05%) |
Mar 31, 2017 | 205.35 | 206.88 | 204.10 | 205.64 | 341,399 | +0.03(+0.01%) |
Mar 30, 2017 | 204.96 | 207.47 | 204.50 | 205.61 | 287,578 | +0.57(+0.28%) |
Mar 29, 2017 | 206.13 | 207.84 | 204.21 | 205.04 | 258,734 | -0.97(-0.47%) |
Mar 28, 2017 | 205.70 | 207.84 | 203.20 | 206.01 | 335,462 | +1.10(+0.54%) |
Mar 27, 2017 | 197.45 | 207.01 | 195.25 | 204.91 | 736,986 | +6.95(+3.51%) |
Mar 24, 2017 | 196.39 | 201.81 | 196.24 | 197.96 | 364,550 | +1.84(+0.94%) |
Mar 23, 2017 | 192.74 | 197.38 | 188.00 | 196.12 | 247,140 | +3.48(+1.81%) |
Mar 22, 2017 | 190.26 | 192.90 | 184.37 | 192.64 | 288,417 | +2.35(+1.23%) |
Mar 21, 2017 | 193.77 | 194.04 | 188.15 | 190.29 | 380,143 | -3.01(-1.56%) |
Mar 20, 2017 | 193.00 | 193.74 | 191.70 | 193.30 | 353,136 | +0.36(+0.19%) |
Mar 17, 2017 | 193.42 | 197.08 | 192.80 | 192.94 | 4,228,485 | -1.16(-0.60%) |
Mar 16, 2017 | 195.33 | 196.66 | 193.30 | 194.10 | 209,457 | -0.44(-0.23%) |
Mar 15, 2017 | 189.58 | 195.24 | 188.75 | 194.54 | 371,701 | +6.15(+3.26%) |
Mar 14, 2017 | 186.38 | 188.51 | 183.02 | 188.39 | 236,009 | +0.64(+0.34%) |
Mar 13, 2017 | 186.79 | 190.41 | 186.76 | 187.75 | 324,071 | +3.60(+1.95%) |
Mar 10, 2017 | 182.26 | 185.08 | 182.26 | 184.15 | 216,087 | +2.68(+1.48%) |
Mar 09, 2017 | 181.28 | 183.93 | 179.60 | 181.47 | 219,490 | -0.38(-0.21%) |
Mar 08, 2017 | 182.97 | 184.43 | 181.63 | 181.85 | 166,599 | -1.81(-0.99%) |
Mar 07, 2017 | 182.62 | 186.56 | 182.25 | 183.66 | 233,462 | +0.14(+0.08%) |
Mar 06, 2017 | 182.39 | 184.43 | 181.52 | 183.52 | 128,395 | +0.46(+0.25%) |
Mar 03, 2017 | 185.00 | 185.04 | 181.50 | 183.06 | 277,391 | -1.61(-0.87%) |
Mar 02, 2017 | 188.51 | 188.51 | 182.46 | 184.67 | 220,694 | -3.35(-1.78%) |
Mar 01, 2017 | 184.96 | 190.37 | 184.07 | 188.02 | 325,699 | +5.44(+2.98%) |
Feb 28, 2017 | 186.10 | 186.32 | 182.34 | 182.58 | 192,775 | -4.42(-2.36%) |
Feb 27, 2017 | 186.87 | 187.78 | 184.64 | 187.00 | 193,862 | -0.12(-0.06%) |
Feb 24, 2017 | 184.51 | 189.80 | 182.00 | 187.12 | 165,631 | +0.90(+0.48%) |
Feb 23, 2017 | 190.20 | 190.20 | 181.70 | 186.22 | 310,143 | -3.62(-1.91%) |
Feb 22, 2017 | 190.42 | 191.89 | 186.50 | 189.84 | 489,207 | -1.57(-0.82%) |
Feb 21, 2017 | 194.83 | 195.40 | 189.82 | 191.41 | 273,859 | -2.19(-1.13%) |
Feb 17, 2017 | 193.60 | 193.60 | 193.60 | 0 | +1.86(+0.97%) | |
Feb 16, 2017 | 193.32 | 193.98 | 189.01 | 191.74 | 212,912 | -1.47(-0.76%) |
Feb 15, 2017 | 192.92 | 194.38 | 189.50 | 193.21 | 522,105 | -0.77(-0.40%) |
Feb 14, 2017 | 194.25 | 195.29 | 189.10 | 193.98 | 325,516 | -0.41(-0.21%) |
Feb 13, 2017 | 198.51 | 200.00 | 193.85 | 194.39 | 396,031 | -2.80(-1.42%) |
Feb 10, 2017 | 194.65 | 200.53 | 192.50 | 197.19 | 456,726 | +3.92(+2.03%) |
Feb 09, 2017 | 191.64 | 196.00 | 189.50 | 193.27 | 431,329 | +2.62(+1.37%) |
Feb 08, 2017 | 182.00 | 194.36 | 180.07 | 190.65 | 1,407,268 | +29.31(+18.17%) |
Feb 07, 2017 | 158.00 | 161.84 | 157.57 | 161.34 | 413,323 | +3.88(+2.46%) |
Feb 06, 2017 | 157.74 | 158.08 | 156.83 | 157.46 | 166,095 | -0.99(-0.62%) |
Feb 03, 2017 | 158.71 | 161.40 | 157.89 | 158.45 | 225,379 | +1.44(+0.92%) |
Feb 02, 2017 | 158.44 | 159.37 | 155.96 | 157.01 | 175,023 | -1.01(-0.64%) |