Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 213.57 | 214.43 | 211.51 | 213.62 | 4,211,340 | -0.53(-0.25%) |
Feb 27, 2017 | 212.33 | 214.52 | 211.82 | 214.15 | 2,762,625 | +1.70(+0.80%) |
Feb 24, 2017 | 212.75 | 213.77 | 211.38 | 212.45 | 4,151,041 | -3.30(-1.53%) |
Feb 23, 2017 | 215.85 | 216.36 | 214.15 | 215.75 | 3,020,702 | -0.46(-0.21%) |
Feb 22, 2017 | 214.78 | 216.75 | 214.73 | 216.21 | 2,769,194 | -0.03(-0.01%) |
Feb 21, 2017 | 215.59 | 217.00 | 215.34 | 216.24 | 3,253,984 | +1.19(+0.55%) |
Feb 17, 2017 | 215.06 | 215.06 | 215.06 | 0 | +0.81(+0.38%) | |
Feb 16, 2017 | 214.99 | 215.40 | 213.39 | 214.25 | 2,661,258 | -0.94(-0.44%) |
Feb 15, 2017 | 215.23 | 216.40 | 213.45 | 215.19 | 5,001,374 | +0.93(+0.43%) |
Feb 14, 2017 | 211.30 | 214.73 | 211.03 | 214.26 | 4,820,517 | +2.74(+1.30%) |
Feb 13, 2017 | 210.00 | 212.56 | 210.00 | 211.53 | 3,489,109 | +3.05(+1.46%) |
Feb 10, 2017 | 209.03 | 209.71 | 207.20 | 208.48 | 3,577,506 | +1.00(+0.48%) |
Feb 09, 2017 | 204.19 | 208.97 | 203.92 | 207.47 | 4,131,810 | +3.28(+1.61%) |
Feb 08, 2017 | 204.68 | 205.23 | 202.97 | 204.19 | 3,193,770 | -1.62(-0.79%) |
Feb 07, 2017 | 207.13 | 207.38 | 205.62 | 205.81 | 3,097,025 | -0.31(-0.15%) |
Feb 06, 2017 | 205.80 | 209.27 | 205.43 | 206.12 | 5,400,342 | -0.83(-0.40%) |
Feb 03, 2017 | 201.43 | 207.09 | 201.16 | 206.96 | 8,593,415 | +9.05(+4.57%) |
Feb 02, 2017 | 196.27 | 199.55 | 195.02 | 197.90 | 3,231,472 | -0.22(-0.11%) |
Feb 01, 2017 | 197.99 | 200.01 | 197.14 | 198.13 | 4,685,133 | +1.16(+0.59%) |
Jan 31, 2017 | 200.00 | 201.29 | 195.97 | 196.97 | 5,995,880 | -3.93(-1.96%) |
Jan 30, 2017 | 202.34 | 202.95 | 199.10 | 200.90 | 4,427,239 | -2.62(-1.29%) |
Jan 27, 2017 | 203.48 | 204.40 | 202.71 | 203.52 | 3,787,473 | -2.26(-1.10%) |
Jan 26, 2017 | 203.97 | 206.82 | 203.97 | 205.78 | 4,883,059 | +2.00(+0.98%) |
Jan 25, 2017 | 202.30 | 203.85 | 201.40 | 203.78 | 4,322,108 | +3.07(+1.53%) |
Jan 24, 2017 | 199.15 | 202.75 | 198.27 | 200.71 | 5,178,656 | +0.87(+0.43%) |
Jan 23, 2017 | 199.15 | 200.77 | 198.19 | 199.84 | 3,649,401 | +0.40(+0.20%) |
Jan 20, 2017 | 198.94 | 200.32 | 198.01 | 199.44 | 6,067,936 | +0.68(+0.34%) |
Jan 19, 2017 | 201.05 | 201.63 | 198.08 | 198.76 | 5,305,464 | -2.47(-1.23%) |
Jan 18, 2017 | 202.70 | 204.16 | 198.86 | 201.24 | 8,832,896 | -1.24(-0.61%) |
Jan 17, 2017 | 208.66 | 208.77 | 202.37 | 202.48 | 7,303,344 | -7.35(-3.50%) |
Jan 13, 2017 | 209.83 | 209.83 | 209.83 | 0 | +0.40(+0.19%) | |
Jan 12, 2017 | 210.49 | 210.84 | 207.49 | 209.44 | 4,682,689 | -1.65(-0.78%) |
Jan 11, 2017 | 208.52 | 211.16 | 207.86 | 211.09 | 4,105,569 | +2.74(+1.32%) |
Jan 10, 2017 | 206.89 | 209.09 | 205.32 | 208.35 | 3,991,664 | -0.28(-0.13%) |
Jan 09, 2017 | 208.93 | 210.17 | 207.40 | 208.62 | 3,518,496 | -1.73(-0.82%) |
Jan 06, 2017 | 208.11 | 211.47 | 207.32 | 210.35 | 4,180,952 | +3.08(+1.48%) |
Jan 05, 2017 | 208.48 | 208.92 | 203.37 | 207.27 | 4,146,939 | -1.56(-0.74%) |
Jan 04, 2017 | 207.38 | 208.99 | 206.16 | 208.83 | 3,176,904 | +1.34(+0.65%) |
Jan 03, 2017 | 208.46 | 210.41 | 204.40 | 207.49 | 5,100,215 | +1.82(+0.89%) |
Dec 30, 2016 | 205.67 | 205.67 | 205.67 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.78 | 207.06 | 203.25 | 204.58 | 3,048,521 | -2.12(-1.03%) |
Dec 28, 2016 | 209.31 | 210.00 | 206.52 | 206.70 | 3,554,123 | -0.78(-0.38%) |
Dec 27, 2016 | 207.81 | 208.36 | 206.48 | 207.48 | 2,313,821 | +0.51(+0.24%) |
Dec 23, 2016 | 206.97 | 206.97 | 206.97 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.20 | 208.60 | 205.75 | 206.24 | 3,070,405 | -1.13(-0.55%) |
Dec 21, 2016 | 208.06 | 208.20 | 206.21 | 207.38 | 3,815,508 | -1.42(-0.68%) |
Dec 20, 2016 | 206.59 | 209.27 | 206.34 | 208.79 | 5,223,476 | +3.45(+1.68%) |
Dec 19, 2016 | 204.71 | 205.92 | 202.93 | 205.34 | 4,357,455 | +0.15(+0.07%) |
Dec 16, 2016 | 208.54 | 208.88 | 204.76 | 205.19 | 8,005,978 | -3.52(-1.69%) |
Dec 15, 2016 | 208.28 | 210.92 | 207.53 | 208.72 | 5,621,993 | +2.64(+1.28%) |
Dec 14, 2016 | 202.42 | 208.82 | 202.16 | 206.08 | 7,185,618 | +1.19(+0.58%) |
Dec 13, 2016 | 205.28 | 206.22 | 202.28 | 204.89 | 5,413,735 | +1.19(+0.58%) |
Dec 12, 2016 | 206.57 | 208.54 | 203.02 | 203.71 | 5,844,552 | -4.02(-1.93%) |
Dec 09, 2016 | 206.66 | 207.86 | 205.18 | 207.73 | 6,352,261 | +0.34(+0.17%) |
Dec 08, 2016 | 203.46 | 208.22 | 202.70 | 207.38 | 8,540,197 | +5.06(+2.50%) |
Dec 07, 2016 | 197.89 | 202.78 | 197.89 | 202.33 | 7,677,977 | +3.59(+1.81%) |
Dec 06, 2016 | 197.71 | 199.84 | 195.75 | 198.74 | 6,120,880 | +2.43(+1.24%) |
Dec 05, 2016 | 193.70 | 196.86 | 193.46 | 196.31 | 5,352,299 | +4.46(+2.32%) |
Dec 02, 2016 | 194.12 | 194.33 | 190.01 | 191.85 | 6,167,578 | -2.81(-1.44%) |