Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 209.28 | 209.49 | 208.68 | 209.14 | 3,828,271 | -0.53(-0.25%) |
Feb 27, 2017 | 209.21 | 209.80 | 208.96 | 209.67 | 2,771,644 | +0.33(+0.16%) |
Feb 24, 2017 | 208.18 | 209.34 | 208.13 | 209.34 | 2,805,917 | +0.25(+0.12%) |
Feb 23, 2017 | 209.45 | 209.45 | 208.26 | 209.09 | 2,548,122 | +0.17(+0.08%) |
Feb 22, 2017 | 208.66 | 209.10 | 208.50 | 208.92 | 3,357,431 | -0.12(-0.06%) |
Feb 21, 2017 | 208.24 | 209.25 | 208.23 | 209.05 | 2,955,502 | +1.26(+0.60%) |
Feb 17, 2017 | 207.79 | 207.79 | 207.79 | 0 | +0.24(+0.11%) | |
Feb 16, 2017 | 207.73 | 207.89 | 206.77 | 207.55 | 3,871,852 | -0.10(-0.05%) |
Feb 15, 2017 | 206.40 | 207.88 | 206.35 | 207.66 | 4,298,932 | +1.05(+0.51%) |
Feb 14, 2017 | 205.62 | 206.61 | 205.24 | 206.60 | 3,438,314 | +0.83(+0.40%) |
Feb 13, 2017 | 205.21 | 206.05 | 205.15 | 205.78 | 3,006,034 | +1.13(+0.55%) |
Feb 10, 2017 | 204.23 | 204.89 | 204.11 | 204.65 | 3,054,620 | +0.80(+0.39%) |
Feb 09, 2017 | 202.93 | 204.16 | 202.91 | 203.84 | 3,720,613 | +1.19(+0.59%) |
Feb 08, 2017 | 202.09 | 202.78 | 201.84 | 202.66 | 2,234,917 | +0.25(+0.12%) |
Feb 07, 2017 | 202.79 | 203.01 | 202.19 | 202.41 | 2,653,466 | -0.01(-0.00%) |
Feb 06, 2017 | 202.32 | 202.72 | 202.04 | 202.42 | 1,905,195 | -0.36(-0.18%) |
Feb 03, 2017 | 202.28 | 202.91 | 201.96 | 202.78 | 2,091,348 | +1.46(+0.72%) |
Feb 02, 2017 | 200.87 | 201.63 | 200.52 | 201.32 | 3,617,584 | +0.07(+0.03%) |
Feb 01, 2017 | 201.81 | 202.06 | 200.62 | 201.25 | 7,375,770 | +0.10(+0.05%) |
Jan 31, 2017 | 200.62 | 201.18 | 200.09 | 201.15 | 5,454,930 | -0.09(-0.04%) |
Jan 30, 2017 | 201.69 | 201.74 | 200.21 | 201.24 | 4,338,686 | -1.20(-0.59%) |
Jan 27, 2017 | 202.81 | 202.93 | 202.24 | 202.44 | 2,858,562 | -0.31(-0.15%) |
Jan 26, 2017 | 202.78 | 203.05 | 202.44 | 202.75 | 3,730,656 | -0.06(-0.03%) |
Jan 25, 2017 | 202.17 | 202.93 | 201.99 | 202.81 | 4,397,661 | +1.63(+0.81%) |
Jan 24, 2017 | 200.16 | 201.62 | 200.03 | 201.17 | 2,863,892 | +1.22(+0.61%) |
Jan 23, 2017 | 200.10 | 200.49 | 199.15 | 199.95 | 4,291,285 | -0.47(-0.23%) |
Jan 20, 2017 | 200.40 | 200.94 | 199.84 | 200.42 | 3,504,589 | +0.66(+0.33%) |
Jan 19, 2017 | 200.51 | 200.68 | 199.27 | 199.76 | 2,946,312 | -0.64(-0.32%) |
Jan 18, 2017 | 200.29 | 200.48 | 199.71 | 200.40 | 3,653,559 | +0.39(+0.19%) |
Jan 17, 2017 | 200.08 | 200.48 | 199.62 | 200.01 | 5,610,003 | -0.66(-0.33%) |
Jan 13, 2017 | 200.67 | 200.67 | 200.67 | 0 | +0.37(+0.18%) | |
Jan 12, 2017 | 200.22 | 200.45 | 198.85 | 200.30 | 4,023,694 | -0.39(-0.19%) |
Jan 11, 2017 | 200.12 | 200.71 | 199.42 | 200.69 | 4,566,986 | +0.54(+0.27%) |
Jan 10, 2017 | 200.18 | 201.05 | 199.79 | 200.16 | 3,370,669 | -0.09(-0.04%) |
Jan 09, 2017 | 200.57 | 200.74 | 200.16 | 200.24 | 2,680,656 | -0.65(-0.32%) |
Jan 06, 2017 | 200.25 | 201.32 | 199.70 | 200.89 | 3,539,711 | +0.79(+0.40%) |
Jan 05, 2017 | 200.00 | 200.29 | 199.32 | 200.10 | 3,379,990 | -0.19(-0.09%) |
Jan 04, 2017 | 199.42 | 200.43 | 199.41 | 200.29 | 4,665,147 | +1.20(+0.60%) |
Jan 03, 2017 | 198.93 | 199.63 | 197.91 | 199.08 | 7,279,855 | +1.40(+0.71%) |
Dec 30, 2016 | 197.69 | 197.69 | 197.69 | 0 | -0.67(-0.34%) | |
Dec 29, 2016 | 198.44 | 198.79 | 197.88 | 198.35 | 5,103,825 | -0.02(-0.01%) |
Dec 28, 2016 | 200.29 | 200.29 | 198.26 | 198.37 | 4,521,442 | -1.64(-0.82%) |
Dec 27, 2016 | 199.79 | 200.42 | 199.79 | 200.01 | 2,914,332 | +0.56(+0.28%) |
Dec 23, 2016 | 199.45 | 199.45 | 199.45 | 0 | +0.13(+0.07%) | |
Dec 22, 2016 | 199.43 | 199.54 | 198.83 | 199.32 | 2,591,535 | -0.29(-0.15%) |
Dec 21, 2016 | 200.04 | 200.18 | 199.57 | 199.61 | 3,208,966 | -0.50(-0.25%) |
Dec 20, 2016 | 199.91 | 200.27 | 199.67 | 200.11 | 4,110,454 | +0.79(+0.39%) |
Dec 19, 2016 | 199.11 | 199.78 | 198.98 | 199.32 | 4,889,329 | +0.37(+0.18%) |
Dec 16, 2016 | 199.78 | 199.84 | 198.61 | 198.95 | 5,943,951 | -0.31(-0.15%) |
Dec 15, 2016 | 198.75 | 200.20 | 198.62 | 199.26 | 5,647,886 | +0.66(+0.33%) |
Dec 14, 2016 | 199.84 | 200.58 | 198.05 | 198.60 | 9,668,298 | -1.51(-0.76%) |
Dec 13, 2016 | 199.52 | 200.67 | 199.49 | 200.11 | 6,799,767 | +1.29(+0.65%) |
Dec 12, 2016 | 198.96 | 199.44 | 198.40 | 198.81 | 5,428,164 | -0.25(-0.12%) |
Dec 09, 2016 | 198.07 | 199.06 | 198.05 | 199.06 | 5,133,398 | +1.26(+0.64%) |
Dec 08, 2016 | 197.35 | 198.32 | 197.06 | 197.80 | 5,343,332 | +0.47(+0.24%) |
Dec 07, 2016 | 194.67 | 197.41 | 194.53 | 197.33 | 4,004,770 | +2.52(+1.29%) |
Dec 06, 2016 | 194.39 | 194.84 | 193.89 | 194.81 | 3,576,458 | +0.70(+0.36%) |
Dec 05, 2016 | 193.90 | 194.53 | 193.68 | 194.11 | 2,795,017 | +1.12(+0.58%) |
Dec 02, 2016 | 193.01 | 193.51 | 192.66 | 193.00 | 3,788,301 | +0.16(+0.08%) |