Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 225.37 | 225.76 | 223.33 | 224.02 | 1,207,800 | -1.41(-0.62%) |
Apr 27, 2017 | 225.18 | 226.78 | 224.43 | 225.43 | 1,147,229 | +0.66(+0.29%) |
Apr 26, 2017 | 224.97 | 226.57 | 224.10 | 224.77 | 1,776,690 | +0.27(+0.12%) |
Apr 25, 2017 | 227.72 | 228.22 | 222.55 | 224.50 | 3,564,743 | -5.15(-2.24%) |
Apr 24, 2017 | 229.09 | 230.00 | 228.06 | 229.64 | 1,321,619 | +2.59(+1.14%) |
Apr 21, 2017 | 226.31 | 228.21 | 226.14 | 227.05 | 1,149,248 | +1.03(+0.46%) |
Apr 20, 2017 | 224.60 | 227.14 | 224.20 | 226.02 | 979,734 | +1.85(+0.82%) |
Apr 19, 2017 | 224.22 | 224.52 | 223.37 | 224.17 | 982,249 | +0.71(+0.32%) |
Apr 18, 2017 | 224.38 | 225.06 | 223.00 | 223.47 | 917,607 | -0.91(-0.41%) |
Apr 17, 2017 | 222.93 | 224.40 | 222.74 | 224.38 | 976,218 | +1.56(+0.70%) |
Apr 13, 2017 | 222.93 | 224.71 | 222.82 | 222.82 | 918,953 | -0.42(-0.19%) |
Apr 12, 2017 | 224.39 | 224.88 | 222.85 | 223.24 | 1,149,121 | -1.46(-0.65%) |
Apr 11, 2017 | 223.65 | 224.91 | 222.97 | 224.70 | 895,403 | +1.03(+0.46%) |
Apr 10, 2017 | 224.64 | 225.61 | 223.51 | 223.67 | 949,178 | -1.00(-0.44%) |
Apr 07, 2017 | 226.43 | 226.43 | 222.97 | 224.67 | 1,227,827 | +2.59(+1.17%) |
Apr 06, 2017 | 221.88 | 222.64 | 221.42 | 222.08 | 890,645 | +0.11(+0.05%) |
Apr 05, 2017 | 224.35 | 225.27 | 221.83 | 221.97 | 1,142,041 | -2.15(-0.96%) |
Apr 04, 2017 | 223.27 | 224.52 | 223.03 | 224.11 | 683,187 | +0.73(+0.33%) |
Apr 03, 2017 | 222.49 | 223.90 | 222.28 | 223.38 | 961,140 | +0.90(+0.40%) |
Mar 31, 2017 | 224.87 | 224.87 | 222.49 | 222.49 | 1,460,709 | -2.44(-1.09%) |
Mar 30, 2017 | 223.28 | 225.25 | 222.99 | 224.93 | 676,572 | +1.91(+0.86%) |
Mar 29, 2017 | 223.58 | 223.58 | 222.20 | 223.02 | 979,011 | -0.73(-0.33%) |
Mar 28, 2017 | 221.68 | 225.14 | 221.17 | 223.75 | 1,228,439 | +1.63(+0.73%) |
Mar 27, 2017 | 220.86 | 222.72 | 219.53 | 222.12 | 1,196,033 | -0.22(-0.10%) |
Mar 24, 2017 | 224.34 | 224.46 | 221.76 | 222.34 | 1,047,021 | -1.73(-0.77%) |
Mar 23, 2017 | 224.00 | 225.70 | 223.63 | 224.06 | 967,392 | +0.07(+0.03%) |
Mar 22, 2017 | 223.51 | 224.71 | 222.74 | 224.00 | 1,228,270 | +0.35(+0.16%) |
Mar 21, 2017 | 226.43 | 226.99 | 223.12 | 223.65 | 1,635,280 | -2.52(-1.11%) |
Mar 20, 2017 | 226.28 | 228.28 | 225.83 | 226.17 | 1,593,677 | +0.04(+0.02%) |
Mar 17, 2017 | 223.47 | 226.29 | 223.07 | 226.13 | 2,559,097 | +3.36(+1.51%) |
Mar 16, 2017 | 225.04 | 225.04 | 222.09 | 222.77 | 1,180,087 | -1.25(-0.56%) |
Mar 15, 2017 | 222.82 | 224.37 | 222.61 | 224.01 | 900,275 | +1.20(+0.54%) |
Mar 14, 2017 | 223.59 | 223.77 | 222.30 | 222.82 | 843,919 | -0.99(-0.44%) |
Mar 13, 2017 | 223.24 | 223.87 | 222.82 | 223.81 | 985,228 | +0.44(+0.20%) |
Mar 10, 2017 | 224.40 | 224.40 | 222.21 | 223.37 | 826,722 | -0.02(-0.01%) |
Mar 09, 2017 | 222.82 | 223.65 | 222.44 | 223.38 | 877,319 | +0.80(+0.36%) |
Mar 08, 2017 | 223.65 | 223.69 | 222.24 | 222.58 | 986,391 | -1.10(-0.49%) |
Mar 07, 2017 | 222.24 | 223.96 | 222.24 | 223.68 | 1,063,524 | +1.10(+0.49%) |
Mar 06, 2017 | 222.34 | 223.22 | 221.82 | 222.58 | 936,126 | -0.03(-0.02%) |
Mar 03, 2017 | 222.04 | 223.09 | 221.36 | 222.62 | 929,052 | +0.64(+0.29%) |
Mar 02, 2017 | 223.65 | 223.65 | 221.34 | 221.98 | 1,147,652 | -1.16(-0.52%) |
Mar 01, 2017 | 223.72 | 224.48 | 222.26 | 223.13 | 1,353,629 | +1.50(+0.68%) |
Feb 28, 2017 | 224.18 | 224.25 | 221.53 | 221.64 | 2,464,698 | -2.31(-1.03%) |
Feb 27, 2017 | 220.32 | 224.48 | 219.66 | 223.95 | 1,804,337 | +4.31(+1.96%) |
Feb 24, 2017 | 218.46 | 219.64 | 217.31 | 219.64 | 1,125,353 | +0.95(+0.43%) |
Feb 23, 2017 | 219.90 | 219.90 | 217.80 | 218.69 | 1,220,999 | -0.88(-0.40%) |
Feb 22, 2017 | 218.81 | 219.66 | 218.16 | 219.57 | 862,963 | +0.21(+0.10%) |
Feb 21, 2017 | 218.66 | 219.70 | 218.15 | 219.36 | 1,159,302 | +0.26(+0.12%) |
Feb 17, 2017 | 219.10 | 219.10 | 219.10 | 0 | +0.02(+0.01%) | |
Feb 16, 2017 | 217.92 | 219.15 | 216.94 | 219.09 | 1,040,296 | +1.54(+0.71%) |
Feb 15, 2017 | 216.34 | 217.79 | 215.57 | 217.54 | 1,288,312 | +0.74(+0.34%) |
Feb 14, 2017 | 216.50 | 217.30 | 216.21 | 216.80 | 998,157 | +0.17(+0.08%) |
Feb 13, 2017 | 215.55 | 217.25 | 215.53 | 216.63 | 1,098,145 | +1.49(+0.69%) |
Feb 10, 2017 | 213.43 | 215.44 | 213.03 | 215.14 | 907,576 | +1.94(+0.91%) |
Feb 09, 2017 | 212.00 | 213.89 | 212.04 | 213.20 | 1,053,177 | +1.21(+0.57%) |
Feb 08, 2017 | 212.15 | 212.88 | 211.71 | 212.00 | 1,178,870 | +0.31(+0.14%) |
Feb 07, 2017 | 211.38 | 212.46 | 211.04 | 211.69 | 1,184,168 | +0.88(+0.42%) |
Feb 06, 2017 | 210.09 | 212.27 | 209.82 | 210.81 | 1,187,833 | +0.70(+0.33%) |
Feb 03, 2017 | 208.63 | 211.76 | 207.67 | 210.11 | 2,184,348 | +2.06(+0.99%) |
Feb 02, 2017 | 207.17 | 208.22 | 206.71 | 208.06 | 1,265,058 | +0.88(+0.43%) |