Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 344.35 | 350.97 | 343.89 | 348.14 | 1,114,857 | +2.81(+0.81%) |
Mar 30, 2017 | 341.80 | 346.08 | 340.69 | 345.33 | 555,201 | +2.73(+0.80%) |
Mar 29, 2017 | 335.69 | 343.01 | 334.55 | 342.60 | 677,249 | +7.95(+2.37%) |
Mar 28, 2017 | 334.10 | 336.31 | 333.26 | 334.65 | 463,941 | +0.75(+0.22%) |
Mar 27, 2017 | 334.77 | 336.03 | 331.87 | 333.90 | 740,984 | -3.56(-1.05%) |
Mar 24, 2017 | 339.70 | 341.24 | 333.98 | 337.46 | 1,971,859 | +0.03(+0.01%) |
Mar 23, 2017 | 336.47 | 341.66 | 335.46 | 337.43 | 825,958 | +0.50(+0.15%) |
Mar 22, 2017 | 333.57 | 337.76 | 333.18 | 336.92 | 633,780 | +3.53(+1.06%) |
Mar 21, 2017 | 335.51 | 340.33 | 332.63 | 333.39 | 958,466 | -0.14(-0.04%) |
Mar 20, 2017 | 327.58 | 335.08 | 327.04 | 333.53 | 1,109,334 | +6.89(+2.11%) |
Mar 17, 2017 | 329.13 | 329.39 | 325.89 | 326.64 | 1,337,029 | -2.20(-0.67%) |
Mar 16, 2017 | 333.79 | 333.92 | 327.42 | 328.84 | 854,625 | -4.88(-1.46%) |
Mar 15, 2017 | 331.88 | 335.19 | 329.68 | 333.71 | 762,521 | +2.09(+0.63%) |
Mar 14, 2017 | 330.85 | 334.90 | 329.72 | 331.63 | 940,411 | +0.92(+0.28%) |
Mar 13, 2017 | 331.49 | 335.45 | 329.74 | 330.70 | 1,410,200 | +1.01(+0.31%) |
Mar 10, 2017 | 328.51 | 330.87 | 324.91 | 329.70 | 1,437,509 | +2.74(+0.84%) |
Mar 09, 2017 | 316.51 | 327.38 | 316.51 | 326.96 | 3,703,494 | +10.94(+3.46%) |
Mar 08, 2017 | 326.45 | 326.45 | 314.69 | 316.02 | 898,718 | -10.27(-3.15%) |
Mar 07, 2017 | 328.32 | 329.00 | 325.23 | 326.29 | 303,730 | -2.01(-0.61%) |
Mar 06, 2017 | 323.08 | 329.19 | 323.08 | 328.30 | 420,164 | +1.62(+0.50%) |
Mar 03, 2017 | 322.76 | 326.78 | 322.50 | 326.68 | 381,233 | +2.57(+0.79%) |
Mar 02, 2017 | 328.69 | 328.88 | 324.00 | 324.11 | 693,763 | -4.57(-1.39%) |
Mar 01, 2017 | 326.93 | 331.47 | 324.72 | 328.68 | 564,005 | +1.67(+0.51%) |
Feb 28, 2017 | 327.87 | 330.85 | 326.59 | 327.01 | 498,974 | -1.02(-0.31%) |
Feb 27, 2017 | 330.31 | 331.52 | 327.68 | 328.03 | 410,063 | -2.09(-0.63%) |
Feb 24, 2017 | 322.77 | 330.25 | 321.72 | 330.11 | 682,793 | +7.64(+2.37%) |
Feb 23, 2017 | 324.63 | 326.08 | 320.49 | 322.47 | 655,270 | -0.41(-0.13%) |
Feb 22, 2017 | 321.02 | 323.28 | 319.83 | 322.88 | 588,966 | +1.71(+0.53%) |
Feb 21, 2017 | 322.64 | 326.06 | 318.80 | 321.17 | 804,516 | -2.54(-0.79%) |
Feb 17, 2017 | 323.71 | 323.71 | 323.71 | 0 | +0.95(+0.29%) | |
Feb 16, 2017 | 324.33 | 332.21 | 319.71 | 322.76 | 1,426,531 | -6.56(-1.99%) |
Feb 15, 2017 | 328.48 | 331.78 | 327.58 | 329.31 | 528,675 | -1.63(-0.49%) |
Feb 14, 2017 | 334.62 | 334.62 | 328.78 | 330.94 | 381,096 | -3.50(-1.05%) |
Feb 13, 2017 | 335.84 | 335.84 | 332.82 | 334.44 | 392,229 | +0.21(+0.06%) |
Feb 10, 2017 | 334.58 | 335.02 | 332.41 | 334.24 | 386,237 | +0.56(+0.17%) |
Feb 09, 2017 | 332.49 | 334.82 | 330.84 | 333.67 | 544,712 | +1.58(+0.48%) |
Feb 08, 2017 | 330.07 | 332.48 | 329.01 | 332.09 | 539,456 | +2.88(+0.87%) |
Feb 07, 2017 | 330.27 | 331.73 | 328.93 | 329.21 | 443,403 | -0.89(-0.27%) |
Feb 06, 2017 | 333.21 | 333.59 | 329.75 | 330.10 | 439,886 | -2.73(-0.82%) |
Feb 03, 2017 | 333.32 | 334.19 | 332.19 | 332.83 | 330,873 | +1.50(+0.45%) |
Feb 02, 2017 | 330.32 | 333.30 | 328.93 | 331.32 | 391,928 | +1.54(+0.47%) |
Feb 01, 2017 | 332.98 | 334.53 | 329.42 | 329.78 | 545,449 | -3.18(-0.96%) |
Jan 31, 2017 | 334.24 | 335.51 | 331.87 | 332.96 | 385,738 | -1.20(-0.36%) |
Jan 30, 2017 | 330.29 | 334.23 | 329.42 | 334.17 | 361,905 | +2.95(+0.89%) |
Jan 27, 2017 | 333.21 | 333.43 | 330.39 | 331.22 | 408,156 | -1.08(-0.33%) |
Jan 26, 2017 | 331.50 | 335.00 | 330.86 | 332.30 | 586,742 | -0.19(-0.06%) |
Jan 25, 2017 | 336.71 | 337.76 | 331.37 | 332.49 | 691,229 | -4.52(-1.34%) |
Jan 24, 2017 | 334.28 | 337.28 | 332.17 | 337.01 | 464,416 | +3.73(+1.12%) |
Jan 23, 2017 | 330.94 | 335.06 | 329.88 | 333.28 | 616,526 | +1.80(+0.54%) |
Jan 20, 2017 | 330.38 | 331.65 | 329.14 | 331.49 | 459,638 | +1.83(+0.56%) |
Jan 19, 2017 | 325.83 | 330.35 | 324.62 | 329.65 | 726,387 | +3.82(+1.17%) |
Jan 18, 2017 | 326.17 | 327.71 | 324.38 | 325.83 | 408,239 | +0.52(+0.16%) |
Jan 17, 2017 | 324.13 | 327.71 | 322.86 | 325.31 | 419,942 | +1.02(+0.31%) |
Jan 13, 2017 | 324.29 | 324.29 | 324.29 | 0 | +0.69(+0.21%) | |
Jan 12, 2017 | 321.24 | 324.12 | 318.97 | 323.60 | 524,217 | +2.22(+0.69%) |
Jan 11, 2017 | 319.30 | 324.16 | 318.88 | 321.38 | 633,603 | +1.34(+0.42%) |
Jan 10, 2017 | 323.04 | 323.04 | 318.29 | 320.03 | 520,318 | -2.73(-0.85%) |
Jan 09, 2017 | 320.43 | 324.46 | 318.43 | 322.77 | 657,083 | +2.33(+0.73%) |
Jan 06, 2017 | 319.96 | 322.68 | 318.18 | 320.43 | 529,978 | +0.64(+0.20%) |
Jan 05, 2017 | 316.73 | 320.01 | 314.11 | 319.79 | 569,924 | +3.32(+1.05%) |
Jan 04, 2017 | 310.09 | 317.67 | 308.85 | 316.47 | 745,007 | +6.22(+2.00%) |