Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 357.08 | 363.57 | 355.80 | 363.21 | 653,707 | +5.88(+1.64%) |
Apr 27, 2017 | 360.33 | 360.69 | 350.43 | 357.33 | 712,748 | +3.14(+0.89%) |
Apr 26, 2017 | 354.15 | 356.40 | 351.77 | 354.19 | 639,551 | +0.68(+0.19%) |
Apr 25, 2017 | 351.56 | 353.78 | 350.60 | 353.51 | 526,100 | +2.19(+0.62%) |
Apr 24, 2017 | 352.27 | 353.44 | 346.61 | 351.32 | 620,521 | +1.90(+0.54%) |
Apr 21, 2017 | 352.52 | 352.67 | 348.94 | 349.42 | 532,188 | -2.86(-0.81%) |
Apr 20, 2017 | 351.87 | 354.38 | 349.35 | 352.28 | 528,216 | +1.02(+0.29%) |
Apr 19, 2017 | 350.64 | 351.83 | 348.81 | 351.26 | 374,309 | +0.88(+0.25%) |
Apr 18, 2017 | 349.76 | 351.50 | 348.91 | 350.38 | 328,568 | -0.05(-0.01%) |
Apr 17, 2017 | 346.91 | 350.44 | 346.91 | 350.44 | 446,986 | +3.39(+0.98%) |
Apr 13, 2017 | 348.08 | 349.56 | 346.56 | 347.04 | 421,704 | -0.56(-0.16%) |
Apr 12, 2017 | 346.81 | 348.28 | 345.16 | 347.61 | 561,747 | -0.07(-0.02%) |
Apr 11, 2017 | 348.03 | 349.24 | 345.31 | 347.68 | 517,677 | -0.95(-0.27%) |
Apr 10, 2017 | 349.11 | 349.99 | 347.01 | 348.63 | 480,743 | -0.70(-0.20%) |
Apr 07, 2017 | 350.32 | 351.37 | 348.90 | 349.33 | 488,381 | -0.38(-0.11%) |
Apr 06, 2017 | 347.31 | 350.42 | 346.53 | 349.71 | 388,576 | +1.86(+0.53%) |
Apr 05, 2017 | 347.04 | 351.77 | 346.23 | 347.85 | 476,286 | +0.05(+0.01%) |
Apr 04, 2017 | 350.11 | 350.11 | 346.35 | 347.80 | 487,219 | -2.17(-0.62%) |
Apr 03, 2017 | 348.63 | 350.71 | 345.41 | 349.97 | 618,506 | +1.83(+0.52%) |
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%) |