Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 416.73 | 422.25 | 415.48 | 421.44 | 737,466 | +3.49(+0.84%) |
Jan 30, 2017 | 416.21 | 421.70 | 415.00 | 417.95 | 587,732 | +1.35(+0.32%) |
Jan 27, 2017 | 419.06 | 419.50 | 412.17 | 416.60 | 553,453 | -2.13(-0.51%) |
Jan 26, 2017 | 421.00 | 425.10 | 417.50 | 418.73 | 470,387 | -0.81(-0.19%) |
Jan 25, 2017 | 419.00 | 425.61 | 418.57 | 419.54 | 731,900 | +1.66(+0.40%) |
Jan 24, 2017 | 407.72 | 419.57 | 405.78 | 417.88 | 687,700 | +10.16(+2.49%) |
Jan 23, 2017 | 405.71 | 409.26 | 402.01 | 407.72 | 632,364 | +2.52(+0.62%) |
Jan 20, 2017 | 408.91 | 409.98 | 404.81 | 405.20 | 581,311 | -3.67(-0.90%) |
Jan 19, 2017 | 409.70 | 410.95 | 406.00 | 408.87 | 502,773 | -0.87(-0.21%) |
Jan 18, 2017 | 407.35 | 411.00 | 399.03 | 409.74 | 823,736 | +3.87(+0.95%) |
Jan 17, 2017 | 406.41 | 411.87 | 404.41 | 405.87 | 833,398 | -4.88(-1.19%) |
Jan 13, 2017 | 410.75 | 410.75 | 410.75 | 0 | +1.40(+0.34%) | |
Jan 12, 2017 | 411.63 | 414.00 | 407.80 | 409.35 | 850,428 | -4.58(-1.11%) |
Jan 11, 2017 | 412.85 | 418.32 | 410.35 | 413.93 | 1,271,006 | -0.55(-0.13%) |
Jan 10, 2017 | 412.64 | 420.23 | 408.20 | 414.48 | 3,213,500 | +19.42(+4.92%) |
Jan 09, 2017 | 398.70 | 399.25 | 392.11 | 395.06 | 793,405 | -3.38(-0.85%) |
Jan 06, 2017 | 391.50 | 399.80 | 390.36 | 398.44 | 1,149,646 | +6.55(+1.67%) |
Jan 05, 2017 | 382.62 | 392.67 | 379.05 | 391.89 | 1,316,717 | +10.03(+2.63%) |
Jan 04, 2017 | 374.91 | 383.90 | 372.87 | 381.86 | 984,373 | +7.09(+1.89%) |
Jan 03, 2017 | 379.11 | 380.38 | 374.08 | 374.77 | 868,675 | -2.55(-0.68%) |
Dec 30, 2016 | 377.32 | 377.32 | 377.32 | 0 | +0.71(+0.19%) | |
Dec 29, 2016 | 385.57 | 387.00 | 375.13 | 376.61 | 894,283 | -8.76(-2.27%) |
Dec 28, 2016 | 389.60 | 390.88 | 385.16 | 385.37 | 504,863 | -3.38(-0.87%) |
Dec 27, 2016 | 388.52 | 392.33 | 388.02 | 388.75 | 557,712 | -1.02(-0.26%) |
Dec 23, 2016 | 389.77 | 389.77 | 389.77 | 0 | -1.39(-0.36%) | |
Dec 22, 2016 | 393.89 | 396.45 | 390.23 | 391.16 | 826,116 | -2.34(-0.59%) |
Dec 21, 2016 | 389.00 | 394.91 | 388.25 | 393.50 | 814,613 | +4.03(+1.03%) |
Dec 20, 2016 | 390.51 | 392.91 | 387.26 | 389.47 | 624,325 | -0.03(-0.01%) |
Dec 19, 2016 | 390.54 | 395.90 | 389.00 | 389.50 | 673,329 | -2.57(-0.66%) |
Dec 16, 2016 | 383.05 | 394.88 | 383.05 | 392.07 | 1,375,953 | +9.72(+2.54%) |
Dec 15, 2016 | 376.00 | 385.79 | 375.05 | 382.35 | 1,117,704 | +6.65(+1.77%) |
Dec 14, 2016 | 376.83 | 385.20 | 374.00 | 375.70 | 1,198,393 | -1.52(-0.40%) |
Dec 13, 2016 | 379.00 | 381.00 | 375.00 | 377.22 | 1,125,186 | -5.26(-1.38%) |
Dec 12, 2016 | 375.31 | 384.52 | 374.25 | 382.48 | 2,101,263 | +12.48(+3.37%) |
Dec 09, 2016 | 369.03 | 371.60 | 366.07 | 370.00 | 1,286,670 | +0.94(+0.25%) |
Dec 08, 2016 | 368.15 | 375.23 | 366.49 | 369.06 | 1,354,234 | +1.00(+0.27%) |
Dec 07, 2016 | 368.75 | 369.95 | 362.45 | 368.06 | 1,599,595 | +1.69(+0.46%) |
Dec 06, 2016 | 379.92 | 381.77 | 362.55 | 366.37 | 4,934,879 | -29.90(-7.55%) |
Dec 05, 2016 | 400.02 | 410.83 | 395.40 | 396.27 | 1,128,485 | -3.76(-0.94%) |
Dec 02, 2016 | 399.84 | 408.25 | 398.40 | 400.03 | 839,346 | -2.35(-0.58%) |
Dec 01, 2016 | 396.99 | 406.88 | 396.94 | 402.38 | 923,143 | +6.05(+1.53%) |
Nov 30, 2016 | 396.20 | 402.86 | 395.64 | 396.33 | 905,136 | +1.22(+0.31%) |
Nov 29, 2016 | 399.90 | 402.96 | 394.69 | 395.11 | 758,016 | -4.28(-1.07%) |
Nov 28, 2016 | 406.99 | 409.88 | 399.28 | 399.39 | 837,597 | -10.89(-2.65%) |
Nov 25, 2016 | 410.93 | 412.80 | 405.06 | 410.28 | 355,646 | -0.13(-0.03%) |
Nov 23, 2016 | 410.41 | 410.41 | 410.41 | 0 | +4.42(+1.09%) | |
Nov 22, 2016 | 409.66 | 411.54 | 401.65 | 405.99 | 876,992 | -6.39(-1.55%) |
Nov 21, 2016 | 410.59 | 413.50 | 407.36 | 412.38 | 814,943 | +0.58(+0.14%) |
Nov 18, 2016 | 407.37 | 417.37 | 400.71 | 411.80 | 1,500,654 | +8.90(+2.21%) |
Nov 17, 2016 | 395.70 | 407.84 | 394.11 | 402.90 | 1,115,807 | +0.00(+0.00%) |
Nov 16, 2016 | 399.00 | 408.50 | 397.14 | 402.90 | 985,005 | +2.90(+0.72%) |
Nov 15, 2016 | 412.99 | 413.20 | 397.92 | 400.00 | 1,230,102 | -14.18(-3.42%) |
Nov 14, 2016 | 398.56 | 419.30 | 397.63 | 414.18 | 1,869,445 | +17.10(+4.31%) |
Nov 11, 2016 | 390.35 | 398.95 | 388.13 | 397.08 | 1,146,396 | +5.25(+1.34%) |
Nov 10, 2016 | 396.82 | 372.40 | 391.83 | 2,186,782 | +22.31(+6.04%) | |
Nov 09, 2016 | 371.50 | 376.54 | 368.90 | 369.52 | 2,005,118 | -9.02(-2.38%) |
Nov 08, 2016 | 379.94 | 381.02 | 370.79 | 378.54 | 1,318,184 | -3.95(-1.03%) |
Nov 07, 2016 | 377.05 | 386.79 | 373.67 | 382.49 | 1,490,229 | +12.06(+3.26%) |
Nov 04, 2016 | 374.59 | 379.00 | 369.76 | 370.43 | 1,015,493 | -4.28(-1.14%) |
Nov 03, 2016 | 367.32 | 376.73 | 366.51 | 374.71 | 1,356,595 | +5.08(+1.37%) |
Nov 02, 2016 | 361.58 | 370.60 | 358.63 | 369.63 | 1,600,531 | +9.71(+2.70%) |