Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 207.99 | 207.99 | 201.74 | 203.25 | 188,744 | -2.65(-1.29%) |
Apr 27, 2017 | 206.19 | 207.83 | 204.90 | 205.90 | 211,475 | -0.73(-0.35%) |
Apr 26, 2017 | 203.67 | 207.40 | 203.15 | 206.63 | 164,772 | +3.48(+1.71%) |
Apr 25, 2017 | 203.96 | 205.15 | 202.15 | 203.15 | 152,262 | -0.14(-0.07%) |
Apr 24, 2017 | 208.15 | 210.50 | 202.69 | 203.29 | 197,271 | -3.18(-1.54%) |
Apr 21, 2017 | 206.48 | 208.49 | 204.13 | 206.47 | 192,055 | +1.41(+0.69%) |
Apr 20, 2017 | 198.24 | 205.84 | 196.03 | 205.06 | 319,080 | +7.64(+3.87%) |
Apr 19, 2017 | 196.28 | 198.67 | 190.09 | 197.42 | 180,502 | +1.45(+0.74%) |
Apr 18, 2017 | 193.09 | 196.26 | 191.74 | 195.97 | 131,136 | +1.84(+0.95%) |
Apr 17, 2017 | 193.15 | 194.52 | 191.18 | 194.13 | 118,229 | +1.57(+0.82%) |
Apr 13, 2017 | 192.70 | 193.75 | 190.69 | 192.56 | 127,728 | -1.12(-0.58%) |
Apr 12, 2017 | 195.80 | 196.64 | 192.71 | 193.69 | 122,419 | -2.43(-1.24%) |
Apr 11, 2017 | 191.95 | 196.47 | 188.50 | 196.11 | 352,386 | +3.77(+1.96%) |
Apr 10, 2017 | 194.13 | 195.74 | 191.58 | 192.34 | 194,746 | -1.65(-0.85%) |
Apr 07, 2017 | 188.64 | 194.42 | 185.52 | 193.99 | 248,187 | +5.09(+2.69%) |
Apr 06, 2017 | 184.58 | 190.50 | 182.50 | 188.90 | 282,349 | +2.90(+1.56%) |
Apr 05, 2017 | 194.47 | 194.47 | 185.10 | 186.00 | 371,546 | -7.71(-3.98%) |
Apr 04, 2017 | 196.41 | 198.43 | 191.37 | 193.71 | 267,296 | -3.29(-1.67%) |
Apr 03, 2017 | 200.12 | 204.00 | 194.92 | 197.00 | 611,377 | -2.41(-1.21%) |
Mar 31, 2017 | 199.85 | 202.00 | 196.73 | 199.41 | 383,224 | -0.73(-0.36%) |
Mar 30, 2017 | 192.28 | 201.10 | 190.00 | 200.14 | 266,958 | +7.78(+4.04%) |
Mar 29, 2017 | 190.06 | 193.96 | 189.00 | 192.36 | 171,778 | +1.98(+1.04%) |
Mar 28, 2017 | 187.90 | 190.83 | 186.31 | 190.38 | 172,978 | +2.30(+1.22%) |
Mar 27, 2017 | 186.55 | 189.54 | 184.26 | 188.08 | 251,221 | -1.34(-0.71%) |
Mar 24, 2017 | 186.30 | 191.11 | 184.80 | 189.42 | 262,333 | +4.05(+2.18%) |
Mar 23, 2017 | 185.51 | 186.62 | 183.01 | 185.37 | 403,762 | -0.39(-0.21%) |
Mar 22, 2017 | 194.32 | 194.72 | 185.00 | 185.76 | 660,550 | -8.94(-4.59%) |
Mar 21, 2017 | 202.45 | 202.46 | 194.01 | 194.70 | 1,414,883 | -8.09(-3.99%) |
Mar 20, 2017 | 202.49 | 203.14 | 200.08 | 202.79 | 258,311 | +0.05(+0.02%) |
Mar 17, 2017 | 204.10 | 204.10 | 199.75 | 202.74 | 317,675 | -1.31(-0.64%) |
Mar 16, 2017 | 202.00 | 205.94 | 201.40 | 204.05 | 109,612 | +2.84(+1.41%) |
Mar 15, 2017 | 199.70 | 201.99 | 197.94 | 201.21 | 116,939 | +2.94(+1.48%) |
Mar 14, 2017 | 197.50 | 199.43 | 195.04 | 198.27 | 87,796 | +0.66(+0.33%) |
Mar 13, 2017 | 197.52 | 198.67 | 196.05 | 197.61 | 98,565 | +0.14(+0.07%) |
Mar 10, 2017 | 199.24 | 199.24 | 195.80 | 197.47 | 76,714 | +1.11(+0.57%) |
Mar 09, 2017 | 196.40 | 202.26 | 195.18 | 196.36 | 120,515 | +0.21(+0.11%) |
Mar 08, 2017 | 198.51 | 198.78 | 195.01 | 196.15 | 77,572 | -1.54(-0.78%) |
Mar 07, 2017 | 199.72 | 200.47 | 195.34 | 197.69 | 164,199 | -2.11(-1.06%) |
Mar 06, 2017 | 202.81 | 202.93 | 199.12 | 199.80 | 116,618 | -3.59(-1.77%) |
Mar 03, 2017 | 204.29 | 204.81 | 202.02 | 203.39 | 51,005 | -0.17(-0.08%) |
Mar 02, 2017 | 206.00 | 206.00 | 202.71 | 203.56 | 93,400 | -0.46(-0.23%) |
Mar 01, 2017 | 203.15 | 205.80 | 203.15 | 204.02 | 253,333 | +3.56(+1.78%) |
Feb 28, 2017 | 202.13 | 204.03 | 199.62 | 200.46 | 205,150 | -2.66(-1.31%) |
Feb 27, 2017 | 200.98 | 204.00 | 200.15 | 203.12 | 127,293 | +2.33(+1.16%) |
Feb 24, 2017 | 197.06 | 202.00 | 194.87 | 200.79 | 133,667 | +2.40(+1.21%) |
Feb 23, 2017 | 197.54 | 199.53 | 196.60 | 198.39 | 150,082 | +1.43(+0.73%) |
Feb 22, 2017 | 193.61 | 197.21 | 193.02 | 196.96 | 132,762 | +2.88(+1.48%) |
Feb 21, 2017 | 194.29 | 195.46 | 190.63 | 194.08 | 194,595 | +2.09(+1.09%) |
Feb 17, 2017 | 191.99 | 191.99 | 191.99 | 0 | -10.41(-5.14%) | |
Feb 16, 2017 | 203.00 | 203.31 | 200.17 | 202.40 | 108,936 | -0.70(-0.34%) |
Feb 15, 2017 | 202.31 | 204.45 | 199.70 | 203.10 | 116,626 | +1.15(+0.57%) |
Feb 14, 2017 | 202.41 | 204.02 | 201.35 | 201.95 | 69,692 | -1.38(-0.68%) |
Feb 13, 2017 | 201.05 | 205.00 | 201.05 | 203.33 | 126,112 | +3.28(+1.64%) |
Feb 10, 2017 | 199.13 | 203.60 | 199.04 | 200.05 | 170,578 | +1.25(+0.63%) |
Feb 09, 2017 | 196.88 | 205.50 | 196.84 | 198.80 | 245,684 | +2.01(+1.02%) |
Feb 08, 2017 | 197.79 | 200.47 | 191.09 | 196.79 | 231,879 | -1.16(-0.59%) |
Feb 07, 2017 | 203.15 | 207.25 | 197.03 | 197.95 | 403,298 | -5.44(-2.67%) |
Feb 06, 2017 | 199.22 | 205.97 | 198.13 | 203.39 | 155,998 | +0.41(+0.20%) |
Feb 03, 2017 | 199.62 | 204.85 | 198.99 | 202.98 | 226,143 | +3.99(+2.01%) |
Feb 02, 2017 | 194.47 | 199.73 | 193.13 | 198.99 | 159,269 | +3.99(+2.05%) |