Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 327.84 | 330.82 | 326.56 | 326.98 | 499,017 | -1.02(-0.31%) |
Feb 27, 2017 | 330.29 | 331.49 | 327.65 | 328.00 | 410,098 | -2.09(-0.63%) |
Feb 24, 2017 | 322.74 | 330.23 | 321.69 | 330.09 | 682,852 | +7.64(+2.37%) |
Feb 23, 2017 | 324.60 | 326.05 | 320.46 | 322.44 | 655,326 | -0.41(-0.13%) |
Feb 22, 2017 | 320.99 | 323.25 | 319.80 | 322.85 | 589,016 | +1.71(+0.53%) |
Feb 21, 2017 | 322.61 | 326.03 | 318.77 | 321.14 | 804,585 | -2.54(-0.79%) |
Feb 17, 2017 | 323.68 | 323.68 | 323.68 | 0 | +0.95(+0.29%) | |
Feb 16, 2017 | 324.31 | 332.18 | 319.69 | 322.73 | 1,426,653 | -6.56(-1.99%) |
Feb 15, 2017 | 328.45 | 331.75 | 327.55 | 329.29 | 528,720 | -1.63(-0.49%) |
Feb 14, 2017 | 334.60 | 334.60 | 328.75 | 330.91 | 381,128 | -3.50(-1.05%) |
Feb 13, 2017 | 335.81 | 335.81 | 332.79 | 334.42 | 392,262 | +0.21(+0.06%) |
Feb 10, 2017 | 334.55 | 334.99 | 332.38 | 334.21 | 386,270 | +0.56(+0.17%) |
Feb 09, 2017 | 332.46 | 334.80 | 330.81 | 333.64 | 544,759 | +1.58(+0.48%) |
Feb 08, 2017 | 330.04 | 332.45 | 328.98 | 332.06 | 539,502 | +2.88(+0.87%) |
Feb 07, 2017 | 330.25 | 331.70 | 328.91 | 329.18 | 443,441 | -0.89(-0.27%) |
Feb 06, 2017 | 333.18 | 333.56 | 329.72 | 330.07 | 439,924 | -2.72(-0.82%) |
Feb 03, 2017 | 333.29 | 334.16 | 332.17 | 332.80 | 330,901 | +1.50(+0.45%) |
Feb 02, 2017 | 330.29 | 333.27 | 328.91 | 331.29 | 391,962 | +1.54(+0.47%) |
Feb 01, 2017 | 332.95 | 334.50 | 329.39 | 329.75 | 545,496 | -3.18(-0.96%) |
Jan 31, 2017 | 334.21 | 335.48 | 331.84 | 332.94 | 385,771 | -1.20(-0.36%) |
Jan 30, 2017 | 330.26 | 334.20 | 329.39 | 334.14 | 361,936 | +2.95(+0.89%) |
Jan 27, 2017 | 333.18 | 333.40 | 330.36 | 331.19 | 408,191 | -1.08(-0.33%) |
Jan 26, 2017 | 331.47 | 334.97 | 330.83 | 332.27 | 586,792 | -0.19(-0.06%) |
Jan 25, 2017 | 336.68 | 337.73 | 331.34 | 332.46 | 691,288 | -4.52(-1.34%) |
Jan 24, 2017 | 334.25 | 337.25 | 332.14 | 336.98 | 464,456 | +3.73(+1.12%) |
Jan 23, 2017 | 330.91 | 335.03 | 329.85 | 333.26 | 616,579 | +1.80(+0.54%) |
Jan 20, 2017 | 330.35 | 331.62 | 329.11 | 331.46 | 459,677 | +1.83(+0.56%) |
Jan 19, 2017 | 325.80 | 330.32 | 324.59 | 329.62 | 726,449 | +3.82(+1.17%) |
Jan 18, 2017 | 326.14 | 327.68 | 324.35 | 325.80 | 408,274 | +0.52(+0.16%) |
Jan 17, 2017 | 324.11 | 327.69 | 322.83 | 325.28 | 419,978 | +1.02(+0.31%) |
Jan 13, 2017 | 324.26 | 324.26 | 324.26 | 0 | +0.69(+0.21%) | |
Jan 12, 2017 | 321.21 | 324.09 | 318.94 | 323.57 | 524,262 | +2.22(+0.69%) |
Jan 11, 2017 | 319.27 | 324.13 | 318.85 | 321.35 | 633,657 | +1.34(+0.42%) |
Jan 10, 2017 | 323.02 | 323.02 | 318.26 | 320.01 | 520,363 | -2.73(-0.85%) |
Jan 09, 2017 | 320.40 | 324.44 | 318.40 | 322.74 | 657,139 | +2.34(+0.73%) |
Jan 06, 2017 | 319.93 | 322.65 | 318.16 | 320.40 | 530,023 | +0.64(+0.20%) |
Jan 05, 2017 | 316.70 | 319.98 | 314.08 | 319.76 | 569,972 | +3.32(+1.05%) |
Jan 04, 2017 | 310.06 | 317.65 | 308.82 | 316.44 | 745,070 | +6.22(+2.00%) |
Jan 03, 2017 | 308.99 | 311.75 | 307.16 | 310.23 | 475,821 | +1.13(+0.37%) |
Dec 30, 2016 | 309.09 | 309.09 | 309.09 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 305.64 | 310.41 | 304.32 | 308.82 | 430,195 | +2.79(+0.91%) |
Dec 28, 2016 | 308.93 | 310.94 | 305.65 | 306.02 | 340,452 | -2.47(-0.80%) |
Dec 27, 2016 | 308.55 | 311.03 | 307.10 | 308.50 | 340,873 | +0.09(+0.03%) |
Dec 23, 2016 | 308.40 | 308.40 | 308.40 | 0 | +4.82(+1.59%) | |
Dec 22, 2016 | 303.51 | 304.21 | 300.95 | 303.58 | 726,217 | +0.88(+0.29%) |
Dec 21, 2016 | 307.43 | 308.51 | 302.48 | 302.70 | 689,454 | -4.08(-1.33%) |
Dec 20, 2016 | 307.16 | 309.13 | 304.97 | 306.78 | 593,290 | +0.22(+0.07%) |
Dec 19, 2016 | 303.91 | 307.77 | 302.25 | 306.57 | 580,429 | +3.88(+1.28%) |
Dec 16, 2016 | 303.77 | 306.98 | 301.87 | 302.69 | 1,143,174 | +0.17(+0.05%) |
Dec 15, 2016 | 307.23 | 308.68 | 301.65 | 302.52 | 1,114,557 | -4.13(-1.35%) |
Dec 14, 2016 | 312.41 | 315.05 | 306.20 | 306.65 | 1,009,093 | -5.88(-1.88%) |
Dec 13, 2016 | 308.84 | 319.69 | 308.84 | 312.54 | 912,618 | +3.61(+1.17%) |
Dec 12, 2016 | 298.30 | 310.85 | 297.11 | 308.93 | 1,035,046 | +9.68(+3.23%) |
Dec 09, 2016 | 298.40 | 303.67 | 297.14 | 299.25 | 669,579 | -0.37(-0.12%) |
Dec 08, 2016 | 292.71 | 301.24 | 292.23 | 299.62 | 748,927 | +6.45(+2.20%) |
Dec 07, 2016 | 285.57 | 293.64 | 283.11 | 293.17 | 958,719 | +8.23(+2.89%) |
Dec 06, 2016 | 288.51 | 296.47 | 284.68 | 284.95 | 1,097,065 | -2.24(-0.78%) |
Dec 05, 2016 | 287.34 | 288.61 | 286.25 | 287.19 | 465,730 | +1.21(+0.42%) |
Dec 02, 2016 | 283.45 | 289.78 | 283.45 | 285.98 | 695,201 | +1.09(+0.38%) |