Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 373.30 | 374.97 | 368.42 | 373.50 | 759,144 | +0.45(+0.12%) |
Feb 27, 2017 | 361.15 | 373.36 | 359.94 | 373.05 | 538,423 | +12.04(+3.34%) |
Feb 24, 2017 | 359.88 | 361.08 | 355.01 | 361.01 | 782,594 | +0.05(+0.01%) |
Feb 23, 2017 | 370.99 | 371.22 | 357.22 | 360.96 | 1,119,011 | -9.26(-2.50%) |
Feb 22, 2017 | 371.61 | 373.16 | 369.12 | 370.22 | 569,426 | -1.39(-0.37%) |
Feb 21, 2017 | 372.18 | 375.76 | 370.00 | 371.61 | 722,257 | +0.43(+0.12%) |
Feb 17, 2017 | 371.18 | 371.18 | 371.18 | 0 | -1.84(-0.49%) | |
Feb 16, 2017 | 379.00 | 382.08 | 369.20 | 373.02 | 1,276,889 | -10.98(-2.86%) |
Feb 15, 2017 | 375.43 | 384.55 | 374.00 | 384.00 | 925,627 | +7.48(+1.99%) |
Feb 14, 2017 | 375.95 | 378.32 | 371.61 | 376.52 | 991,873 | +0.86(+0.23%) |
Feb 13, 2017 | 364.22 | 378.47 | 363.20 | 375.66 | 1,539,552 | +15.79(+4.39%) |
Feb 10, 2017 | 360.95 | 364.39 | 357.38 | 359.87 | 713,596 | -0.13(-0.04%) |
Feb 09, 2017 | 347.07 | 366.95 | 347.00 | 360.00 | 1,723,365 | +6.75(+1.91%) |
Feb 08, 2017 | 355.88 | 359.00 | 351.03 | 353.25 | 872,120 | -4.44(-1.24%) |
Feb 07, 2017 | 360.61 | 363.10 | 355.89 | 357.69 | 689,902 | -4.31(-1.19%) |
Feb 06, 2017 | 357.86 | 362.45 | 353.59 | 362.00 | 750,277 | +3.74(+1.04%) |
Feb 03, 2017 | 362.43 | 363.25 | 352.08 | 358.26 | 733,356 | -2.30(-0.64%) |
Feb 02, 2017 | 361.14 | 364.81 | 357.89 | 360.56 | 579,214 | -3.61(-0.99%) |
Feb 01, 2017 | 358.74 | 364.80 | 355.01 | 364.17 | 1,033,022 | +4.88(+1.36%) |
Jan 31, 2017 | 344.05 | 360.00 | 343.50 | 359.29 | 1,052,783 | +14.79(+4.29%) |
Jan 30, 2017 | 344.89 | 347.04 | 342.16 | 344.50 | 668,389 | -2.00(-0.58%) |
Jan 27, 2017 | 342.34 | 349.97 | 340.96 | 346.50 | 620,605 | +5.75(+1.69%) |
Jan 26, 2017 | 348.74 | 352.88 | 340.09 | 340.75 | 1,312,183 | -8.18(-2.34%) |
Jan 25, 2017 | 350.00 | 350.75 | 344.90 | 348.93 | 936,665 | +0.97(+0.28%) |
Jan 24, 2017 | 355.04 | 356.44 | 347.00 | 347.96 | 905,380 | -6.40(-1.81%) |
Jan 23, 2017 | 361.97 | 363.59 | 354.17 | 354.36 | 899,585 | -8.20(-2.26%) |
Jan 20, 2017 | 365.67 | 369.75 | 362.07 | 362.56 | 781,954 | -0.85(-0.23%) |
Jan 19, 2017 | 363.20 | 366.30 | 359.97 | 363.41 | 586,322 | +0.46(+0.13%) |
Jan 18, 2017 | 363.70 | 365.95 | 358.93 | 362.95 | 473,967 | -0.29(-0.08%) |
Jan 17, 2017 | 367.65 | 369.97 | 359.73 | 363.24 | 879,136 | -4.92(-1.34%) |
Jan 13, 2017 | 368.16 | 368.16 | 368.16 | 0 | +3.72(+1.02%) | |
Jan 12, 2017 | 362.00 | 367.37 | 358.50 | 364.44 | 663,695 | -0.03(-0.01%) |
Jan 11, 2017 | 371.84 | 379.95 | 361.66 | 364.47 | 1,655,955 | -8.53(-2.29%) |
Jan 10, 2017 | 356.00 | 375.94 | 355.20 | 373.00 | 1,787,453 | +17.94(+5.05%) |
Jan 09, 2017 | 359.21 | 360.39 | 349.24 | 355.06 | 1,885,424 | -3.62(-1.01%) |
Jan 06, 2017 | 360.48 | 361.93 | 354.00 | 358.68 | 3,255,348 | -22.24(-5.84%) |
Jan 05, 2017 | 381.15 | 385.72 | 380.22 | 380.92 | 628,243 | -2.19(-0.57%) |
Jan 04, 2017 | 374.87 | 389.22 | 373.85 | 383.11 | 781,487 | +3.41(+0.90%) |
Jan 03, 2017 | 370.84 | 384.94 | 368.44 | 379.70 | 1,064,027 | +12.61(+3.44%) |
Dec 30, 2016 | 367.09 | 367.09 | 367.09 | 0 | -6.63(-1.77%) | |
Dec 29, 2016 | 378.41 | 379.47 | 372.79 | 373.72 | 383,895 | -5.03(-1.33%) |
Dec 28, 2016 | 387.88 | 387.88 | 376.41 | 378.75 | 545,481 | -7.20(-1.87%) |
Dec 27, 2016 | 383.91 | 391.49 | 382.12 | 385.95 | 790,907 | +4.17(+1.09%) |
Dec 23, 2016 | 381.78 | 381.78 | 381.78 | 0 | +9.40(+2.52%) | |
Dec 22, 2016 | 365.88 | 372.50 | 361.95 | 372.38 | 668,486 | +7.32(+2.01%) |
Dec 21, 2016 | 370.16 | 372.44 | 364.48 | 365.06 | 559,224 | -5.96(-1.61%) |
Dec 20, 2016 | 378.27 | 378.27 | 368.86 | 371.02 | 747,230 | -0.73(-0.20%) |
Dec 19, 2016 | 379.82 | 383.28 | 371.27 | 371.75 | 794,387 | -7.10(-1.87%) |
Dec 16, 2016 | 379.40 | 386.56 | 377.28 | 378.85 | 1,054,842 | +0.84(+0.22%) |
Dec 15, 2016 | 381.09 | 384.19 | 375.98 | 378.01 | 543,120 | -3.49(-0.91%) |
Dec 14, 2016 | 382.25 | 386.00 | 376.40 | 381.50 | 868,811 | -0.50(-0.13%) |
Dec 13, 2016 | 386.50 | 392.46 | 378.44 | 382.00 | 985,246 | -5.10(-1.32%) |
Dec 12, 2016 | 391.99 | 396.68 | 387.00 | 387.10 | 1,529,150 | +14.27(+3.83%) |
Dec 09, 2016 | 371.13 | 379.50 | 369.77 | 372.83 | 1,290,897 | +3.68(+1.00%) |
Dec 08, 2016 | 361.80 | 370.49 | 359.50 | 369.15 | 972,970 | +7.14(+1.97%) |
Dec 07, 2016 | 365.28 | 366.57 | 348.82 | 362.01 | 1,681,153 | -6.94(-1.88%) |
Dec 06, 2016 | 371.59 | 371.76 | 365.32 | 368.95 | 725,388 | -0.87(-0.24%) |
Dec 05, 2016 | 375.10 | 377.89 | 369.10 | 369.82 | 661,738 | -2.89(-0.78%) |
Dec 02, 2016 | 375.85 | 378.50 | 371.32 | 372.71 | 723,571 | -2.85(-0.76%) |