Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 323.76 | 324.89 | 319.02 | 319.26 | 700,196 | -5.10(-1.57%) |
Apr 27, 2017 | 323.90 | 324.63 | 320.04 | 324.35 | 447,802 | +1.53(+0.47%) |
Apr 26, 2017 | 322.48 | 325.34 | 321.36 | 322.83 | 560,514 | +0.56(+0.18%) |
Apr 25, 2017 | 322.80 | 322.80 | 319.91 | 322.26 | 656,568 | +1.28(+0.40%) |
Apr 24, 2017 | 320.39 | 323.03 | 318.88 | 320.98 | 717,702 | +7.13(+2.27%) |
Apr 21, 2017 | 315.20 | 316.61 | 312.81 | 313.85 | 594,875 | -2.93(-0.93%) |
Apr 20, 2017 | 314.09 | 317.82 | 311.87 | 316.78 | 874,263 | +3.73(+1.19%) |
Apr 19, 2017 | 319.72 | 320.32 | 311.74 | 313.06 | 828,532 | -5.40(-1.70%) |
Apr 18, 2017 | 316.78 | 318.97 | 315.23 | 318.46 | 600,519 | -0.16(-0.05%) |
Apr 17, 2017 | 316.44 | 318.87 | 315.30 | 318.62 | 513,986 | +3.98(+1.27%) |
Apr 13, 2017 | 314.52 | 319.23 | 313.81 | 314.63 | 441,692 | -2.03(-0.64%) |
Apr 12, 2017 | 317.89 | 319.41 | 315.78 | 316.66 | 455,235 | -2.17(-0.68%) |
Apr 11, 2017 | 318.52 | 319.21 | 315.09 | 318.82 | 532,368 | -1.53(-0.48%) |
Apr 10, 2017 | 320.51 | 322.96 | 318.90 | 320.35 | 470,107 | -0.11(-0.03%) |
Apr 07, 2017 | 316.89 | 323.18 | 316.89 | 320.46 | 663,347 | +1.59(+0.50%) |
Apr 06, 2017 | 316.50 | 319.98 | 315.66 | 318.87 | 398,400 | +2.65(+0.84%) |
Apr 05, 2017 | 318.35 | 321.10 | 315.62 | 316.22 | 562,952 | +0.09(+0.03%) |
Apr 04, 2017 | 316.48 | 317.02 | 314.69 | 316.13 | 490,884 | -1.07(-0.34%) |
Apr 03, 2017 | 318.64 | 319.78 | 313.94 | 317.20 | 604,965 | -1.18(-0.37%) |
Mar 31, 2017 | 317.61 | 320.64 | 316.77 | 318.38 | 524,114 | +0.39(+0.12%) |
Mar 30, 2017 | 313.88 | 318.89 | 313.88 | 317.99 | 582,864 | +3.01(+0.96%) |
Mar 29, 2017 | 314.23 | 316.23 | 313.46 | 314.97 | 556,042 | -1.01(-0.32%) |
Mar 28, 2017 | 310.30 | 317.02 | 310.16 | 315.99 | 715,278 | +4.67(+1.50%) |
Mar 27, 2017 | 306.55 | 311.35 | 305.50 | 311.31 | 739,723 | +0.49(+0.16%) |
Mar 24, 2017 | 312.78 | 313.77 | 309.01 | 310.82 | 383,504 | -0.82(-0.26%) |
Mar 23, 2017 | 310.90 | 314.90 | 310.90 | 311.64 | 503,670 | -0.06(-0.02%) |
Mar 22, 2017 | 310.13 | 312.32 | 308.82 | 311.70 | 414,159 | +0.26(+0.08%) |
Mar 21, 2017 | 317.95 | 318.05 | 310.56 | 311.44 | 735,337 | -4.39(-1.39%) |
Mar 20, 2017 | 317.22 | 317.49 | 314.52 | 315.84 | 525,071 | -1.99(-0.63%) |
Mar 17, 2017 | 324.79 | 324.79 | 317.64 | 317.83 | 809,707 | -5.94(-1.83%) |
Mar 16, 2017 | 323.03 | 325.52 | 321.48 | 323.76 | 645,188 | +1.48(+0.46%) |
Mar 15, 2017 | 319.95 | 322.91 | 318.87 | 322.29 | 522,187 | +4.09(+1.29%) |
Mar 14, 2017 | 318.11 | 320.52 | 316.57 | 318.19 | 425,726 | -1.33(-0.42%) |
Mar 13, 2017 | 320.13 | 320.55 | 318.05 | 319.52 | 486,999 | +0.26(+0.08%) |
Mar 10, 2017 | 321.55 | 322.10 | 318.69 | 319.26 | 582,241 | +0.26(+0.08%) |
Mar 09, 2017 | 319.88 | 321.24 | 317.06 | 319.01 | 474,205 | -0.23(-0.07%) |
Mar 08, 2017 | 322.09 | 322.96 | 319.09 | 319.24 | 501,235 | -0.66(-0.21%) |
Mar 07, 2017 | 321.32 | 321.81 | 318.95 | 319.90 | 434,471 | -1.92(-0.60%) |
Mar 06, 2017 | 321.87 | 322.88 | 320.25 | 321.82 | 441,322 | -2.08(-0.64%) |
Mar 03, 2017 | 325.45 | 326.20 | 323.28 | 323.91 | 410,676 | -1.23(-0.38%) |
Mar 02, 2017 | 328.04 | 328.23 | 324.94 | 325.13 | 572,431 | -3.04(-0.93%) |
Mar 01, 2017 | 325.24 | 329.29 | 324.03 | 328.17 | 959,469 | +8.54(+2.67%) |
Feb 28, 2017 | 320.94 | 322.62 | 319.19 | 319.63 | 946,168 | -2.92(-0.91%) |
Feb 27, 2017 | 321.36 | 322.86 | 320.26 | 322.56 | 446,835 | +1.52(+0.47%) |
Feb 24, 2017 | 320.11 | 321.04 | 318.20 | 321.04 | 586,055 | -1.20(-0.37%) |
Feb 23, 2017 | 322.94 | 323.19 | 320.08 | 322.23 | 469,438 | -0.08(-0.03%) |
Feb 22, 2017 | 320.94 | 322.51 | 319.91 | 322.31 | 511,812 | +0.50(+0.16%) |
Feb 21, 2017 | 322.50 | 324.06 | 320.89 | 321.81 | 524,564 | +1.11(+0.34%) |
Feb 17, 2017 | 320.71 | 320.71 | 320.71 | 0 | -2.65(-0.82%) | |
Feb 16, 2017 | 323.90 | 324.78 | 321.67 | 323.36 | 610,527 | -0.88(-0.27%) |
Feb 15, 2017 | 317.84 | 324.80 | 317.84 | 324.24 | 775,605 | +6.65(+2.09%) |
Feb 14, 2017 | 318.26 | 318.85 | 316.17 | 317.59 | 936,171 | -0.70(-0.22%) |
Feb 13, 2017 | 317.39 | 319.49 | 316.24 | 318.29 | 549,440 | +2.43(+0.77%) |
Feb 10, 2017 | 313.64 | 316.73 | 313.36 | 315.86 | 701,483 | +3.56(+1.14%) |
Feb 09, 2017 | 310.58 | 313.41 | 309.92 | 312.30 | 598,452 | +3.31(+1.07%) |
Feb 08, 2017 | 309.42 | 310.39 | 308.37 | 308.99 | 525,808 | -1.92(-0.62%) |
Feb 07, 2017 | 311.52 | 312.65 | 310.61 | 310.92 | 663,875 | -0.44(-0.14%) |
Feb 06, 2017 | 308.98 | 312.51 | 308.98 | 311.35 | 662,458 | -0.48(-0.15%) |
Feb 03, 2017 | 306.88 | 312.36 | 306.53 | 311.83 | 1,156,007 | +5.25(+1.71%) |
Feb 02, 2017 | 302.30 | 307.25 | 301.79 | 306.58 | 1,009,078 | -1.12(-0.36%) |