Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 385.75 | 390.00 | 382.60 | 387.51 | 570,333 | +1.33(+0.34%) |
Mar 30, 2017 | 394.89 | 397.21 | 385.82 | 386.18 | 967,019 | -7.96(-2.02%) |
Mar 29, 2017 | 382.46 | 401.21 | 382.06 | 394.14 | 1,945,473 | +11.59(+3.03%) |
Mar 28, 2017 | 383.47 | 388.82 | 376.22 | 382.55 | 1,651,244 | -1.13(-0.29%) |
Mar 27, 2017 | 371.69 | 384.96 | 371.04 | 383.68 | 1,386,403 | +10.68(+2.86%) |
Mar 24, 2017 | 367.92 | 374.85 | 366.72 | 373.00 | 881,363 | +7.98(+2.19%) |
Mar 23, 2017 | 369.19 | 370.73 | 364.44 | 365.02 | 676,038 | -4.12(-1.12%) |
Mar 22, 2017 | 373.12 | 374.74 | 366.12 | 369.14 | 684,628 | -1.84(-0.50%) |
Mar 21, 2017 | 382.89 | 383.08 | 370.24 | 370.98 | 1,224,516 | -11.04(-2.89%) |
Mar 20, 2017 | 380.83 | 385.71 | 377.72 | 382.02 | 576,945 | +1.73(+0.45%) |
Mar 17, 2017 | 380.05 | 386.69 | 370.68 | 380.29 | 2,839,916 | -12.30(-3.13%) |
Mar 16, 2017 | 397.46 | 397.46 | 389.29 | 392.59 | 770,860 | -5.21(-1.31%) |
Mar 15, 2017 | 393.64 | 399.72 | 391.83 | 397.80 | 808,206 | +6.70(+1.71%) |
Mar 14, 2017 | 386.87 | 393.59 | 386.87 | 391.10 | 548,963 | +2.22(+0.57%) |
Mar 13, 2017 | 389.20 | 389.98 | 384.28 | 388.88 | 572,707 | +0.65(+0.17%) |
Mar 10, 2017 | 392.95 | 392.95 | 384.21 | 388.23 | 743,795 | -1.91(-0.49%) |
Mar 09, 2017 | 383.18 | 392.21 | 381.43 | 390.14 | 1,101,606 | +8.77(+2.30%) |
Mar 08, 2017 | 373.59 | 382.69 | 373.50 | 381.37 | 832,730 | +8.85(+2.38%) |
Mar 07, 2017 | 378.76 | 382.22 | 370.63 | 372.52 | 890,909 | -9.41(-2.46%) |
Mar 06, 2017 | 378.13 | 383.82 | 376.45 | 381.93 | 1,020,846 | +3.27(+0.86%) |
Mar 03, 2017 | 375.98 | 379.46 | 371.00 | 378.66 | 513,995 | +2.80(+0.74%) |
Mar 02, 2017 | 379.05 | 381.99 | 375.00 | 375.86 | 512,279 | -3.19(-0.84%) |
Mar 01, 2017 | 378.00 | 381.92 | 372.52 | 379.05 | 757,177 | +5.55(+1.49%) |
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%) |