Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 311.14 | 311.62 | 309.07 | 310.55 | 860,430 | -1.00(-0.32%) |
Jan 30, 2017 | 311.24 | 311.83 | 307.82 | 311.55 | 712,697 | +0.10(+0.03%) |
Jan 27, 2017 | 315.92 | 316.69 | 309.65 | 311.44 | 827,141 | -3.62(-1.15%) |
Jan 26, 2017 | 317.67 | 322.42 | 314.23 | 315.07 | 1,008,078 | -7.40(-2.29%) |
Jan 25, 2017 | 319.68 | 322.87 | 318.78 | 322.46 | 718,893 | +5.77(+1.82%) |
Jan 24, 2017 | 315.63 | 318.36 | 314.33 | 316.69 | 740,773 | +2.76(+0.88%) |
Jan 23, 2017 | 316.66 | 316.66 | 312.25 | 313.94 | 606,098 | -2.77(-0.88%) |
Jan 20, 2017 | 314.95 | 316.90 | 314.58 | 316.71 | 795,852 | +3.36(+1.07%) |
Jan 19, 2017 | 313.61 | 315.30 | 312.31 | 313.35 | 549,233 | -0.54(-0.17%) |
Jan 18, 2017 | 312.36 | 313.92 | 310.06 | 313.89 | 612,373 | +2.66(+0.85%) |
Jan 17, 2017 | 313.14 | 313.14 | 310.02 | 311.23 | 779,791 | -3.78(-1.20%) |
Jan 13, 2017 | 315.01 | 315.01 | 315.01 | 0 | +0.88(+0.28%) | |
Jan 12, 2017 | 315.23 | 315.44 | 309.08 | 314.13 | 935,486 | -2.21(-0.70%) |
Jan 11, 2017 | 315.27 | 317.60 | 313.14 | 316.34 | 1,142,647 | +0.53(+0.17%) |
Jan 10, 2017 | 317.02 | 317.44 | 314.34 | 315.81 | 545,257 | -0.09(-0.03%) |
Jan 09, 2017 | 319.16 | 320.06 | 315.56 | 315.90 | 608,461 | -3.22(-1.01%) |
Jan 06, 2017 | 318.51 | 320.09 | 316.74 | 319.12 | 546,032 | +1.46(+0.46%) |
Jan 05, 2017 | 319.68 | 321.11 | 315.61 | 317.66 | 564,039 | -3.42(-1.07%) |
Jan 04, 2017 | 319.41 | 321.33 | 318.17 | 321.08 | 819,902 | +0.19(+0.06%) |
Jan 03, 2017 | 319.38 | 322.15 | 317.44 | 320.89 | 895,953 | +4.89(+1.55%) |
Dec 30, 2016 | 316.00 | 316.00 | 316.00 | 0 | +1.28(+0.41%) | |
Dec 29, 2016 | 316.66 | 319.03 | 314.65 | 314.72 | 584,469 | -1.69(-0.53%) |
Dec 28, 2016 | 322.51 | 322.81 | 316.14 | 316.40 | 609,486 | -5.36(-1.67%) |
Dec 27, 2016 | 322.20 | 322.67 | 320.21 | 321.77 | 343,991 | +1.45(+0.45%) |
Dec 23, 2016 | 320.31 | 320.31 | 320.31 | 0 | -1.15(-0.36%) | |
Dec 22, 2016 | 324.07 | 324.07 | 319.98 | 321.46 | 1,039,457 | -5.32(-1.63%) |
Dec 21, 2016 | 331.18 | 331.40 | 325.69 | 326.78 | 809,496 | -4.09(-1.23%) |
Dec 20, 2016 | 325.85 | 331.71 | 325.69 | 330.87 | 862,751 | +7.21(+2.23%) |
Dec 19, 2016 | 325.72 | 326.80 | 323.02 | 323.66 | 978,079 | -2.37(-0.73%) |
Dec 16, 2016 | 328.19 | 329.17 | 324.68 | 326.03 | 1,232,406 | -0.94(-0.29%) |
Dec 15, 2016 | 325.11 | 327.75 | 322.86 | 326.96 | 758,947 | +3.11(+0.96%) |
Dec 14, 2016 | 324.86 | 329.59 | 322.86 | 323.85 | 1,134,854 | -2.19(-0.67%) |
Dec 13, 2016 | 324.91 | 328.04 | 323.13 | 326.04 | 1,081,796 | +1.96(+0.60%) |
Dec 12, 2016 | 327.40 | 329.37 | 319.96 | 324.08 | 1,759,275 | +1.44(+0.45%) |
Dec 09, 2016 | 325.43 | 325.47 | 320.70 | 322.64 | 1,125,857 | -1.49(-0.46%) |
Dec 08, 2016 | 315.56 | 325.55 | 313.59 | 324.12 | 1,342,911 | +10.64(+3.39%) |
Dec 07, 2016 | 309.04 | 314.01 | 308.50 | 313.49 | 610,394 | +4.82(+1.56%) |
Dec 06, 2016 | 309.80 | 309.83 | 306.55 | 308.67 | 780,458 | -0.31(-0.10%) |
Dec 05, 2016 | 308.96 | 310.94 | 306.66 | 308.98 | 713,902 | +2.47(+0.80%) |
Dec 02, 2016 | 311.34 | 311.55 | 304.90 | 306.51 | 689,390 | -4.82(-1.55%) |
Dec 01, 2016 | 308.54 | 314.67 | 306.75 | 311.33 | 1,126,795 | +5.29(+1.73%) |
Nov 30, 2016 | 307.51 | 307.81 | 304.24 | 306.04 | 751,120 | +1.85(+0.61%) |
Nov 29, 2016 | 304.67 | 306.19 | 302.27 | 304.19 | 841,582 | -0.08(-0.03%) |
Nov 28, 2016 | 306.20 | 307.70 | 303.91 | 304.28 | 605,198 | -4.14(-1.34%) |
Nov 25, 2016 | 307.89 | 308.79 | 306.31 | 308.42 | 275,099 | +0.56(+0.18%) |
Nov 23, 2016 | 307.86 | 307.86 | 307.86 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 309.62 | 310.38 | 306.55 | 307.92 | 641,031 | -1.25(-0.40%) |
Nov 21, 2016 | 309.06 | 309.58 | 307.12 | 309.16 | 453,367 | +1.48(+0.48%) |
Nov 18, 2016 | 306.40 | 309.68 | 305.85 | 307.69 | 568,138 | +1.16(+0.38%) |
Nov 17, 2016 | 304.11 | 307.17 | 302.97 | 306.52 | 689,081 | +3.24(+1.07%) |
Nov 16, 2016 | 304.96 | 307.29 | 303.24 | 303.29 | 797,641 | -3.88(-1.26%) |
Nov 15, 2016 | 308.54 | 308.87 | 303.34 | 307.17 | 1,328,788 | -1.37(-0.44%) |
Nov 14, 2016 | 308.51 | 309.88 | 305.22 | 308.54 | 936,420 | +2.16(+0.71%) |
Nov 11, 2016 | 306.92 | 308.65 | 303.57 | 306.37 | 799,645 | -3.15(-1.02%) |
Nov 10, 2016 | 304.43 | 313.89 | 303.01 | 309.53 | 1,747,389 | +8.74(+2.91%) |
Nov 09, 2016 | 291.29 | 302.04 | 288.09 | 300.79 | 1,341,623 | +9.02(+3.09%) |
Nov 08, 2016 | 293.87 | 294.52 | 290.49 | 291.76 | 941,790 | -3.43(-1.16%) |
Nov 07, 2016 | 290.57 | 296.25 | 290.51 | 295.19 | 1,307,502 | +9.77(+3.42%) |
Nov 04, 2016 | 281.75 | 287.83 | 280.55 | 285.42 | 1,253,716 | +3.85(+1.37%) |
Nov 03, 2016 | 280.19 | 283.20 | 279.56 | 281.57 | 865,102 | +2.09(+0.75%) |
Nov 02, 2016 | 281.34 | 282.05 | 278.51 | 279.48 | 809,324 | -1.94(-0.69%) |