Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 310.99 | 311.47 | 308.92 | 310.40 | 860,841 | -1.00(-0.32%) |
Jan 30, 2017 | 311.09 | 311.69 | 307.68 | 311.40 | 713,037 | +0.10(+0.03%) |
Jan 27, 2017 | 315.77 | 316.53 | 309.50 | 311.30 | 827,536 | -3.62(-1.15%) |
Jan 26, 2017 | 317.51 | 322.27 | 314.08 | 314.92 | 1,008,560 | -7.39(-2.29%) |
Jan 25, 2017 | 319.53 | 322.72 | 318.62 | 322.31 | 719,236 | +5.77(+1.82%) |
Jan 24, 2017 | 315.48 | 318.21 | 314.19 | 316.54 | 741,127 | +2.76(+0.88%) |
Jan 23, 2017 | 316.51 | 316.51 | 312.10 | 313.79 | 606,388 | -2.77(-0.88%) |
Jan 20, 2017 | 314.80 | 316.75 | 314.43 | 316.56 | 796,232 | +3.36(+1.07%) |
Jan 19, 2017 | 313.46 | 315.15 | 312.16 | 313.20 | 549,496 | -0.54(-0.17%) |
Jan 18, 2017 | 312.21 | 313.77 | 309.91 | 313.74 | 612,665 | +2.66(+0.85%) |
Jan 17, 2017 | 312.99 | 312.99 | 309.87 | 311.08 | 780,163 | -3.78(-1.20%) |
Jan 13, 2017 | 314.86 | 314.86 | 314.86 | 0 | +0.88(+0.28%) | |
Jan 12, 2017 | 315.08 | 315.29 | 308.93 | 313.98 | 935,933 | -2.21(-0.70%) |
Jan 11, 2017 | 315.12 | 317.45 | 312.99 | 316.19 | 1,143,193 | +0.53(+0.17%) |
Jan 10, 2017 | 316.87 | 317.29 | 314.19 | 315.65 | 545,517 | -0.09(-0.03%) |
Jan 09, 2017 | 319.01 | 319.90 | 315.40 | 315.75 | 608,752 | -3.22(-1.01%) |
Jan 06, 2017 | 318.36 | 319.94 | 316.58 | 318.97 | 546,293 | +1.46(+0.46%) |
Jan 05, 2017 | 319.53 | 320.96 | 315.46 | 317.50 | 564,308 | -3.42(-1.07%) |
Jan 04, 2017 | 319.26 | 321.18 | 318.01 | 320.92 | 820,294 | +0.19(+0.06%) |
Jan 03, 2017 | 319.23 | 322.00 | 317.29 | 320.73 | 896,381 | +4.89(+1.55%) |
Dec 30, 2016 | 315.85 | 315.85 | 315.85 | 0 | +1.28(+0.41%) | |
Dec 29, 2016 | 316.51 | 318.87 | 314.50 | 314.57 | 584,748 | -1.68(-0.53%) |
Dec 28, 2016 | 322.35 | 322.65 | 315.99 | 316.25 | 609,777 | -5.36(-1.67%) |
Dec 27, 2016 | 322.05 | 322.52 | 320.06 | 321.61 | 344,155 | +1.45(+0.45%) |
Dec 23, 2016 | 320.16 | 320.16 | 320.16 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 323.91 | 323.91 | 319.82 | 321.31 | 1,039,954 | -5.32(-1.63%) |
Dec 21, 2016 | 331.02 | 331.24 | 325.53 | 326.63 | 809,883 | -4.08(-1.23%) |
Dec 20, 2016 | 325.70 | 331.55 | 325.54 | 330.71 | 863,163 | +7.20(+2.23%) |
Dec 19, 2016 | 325.56 | 326.64 | 322.87 | 323.51 | 978,546 | -2.37(-0.73%) |
Dec 16, 2016 | 328.04 | 329.01 | 324.53 | 325.87 | 1,232,995 | -0.94(-0.29%) |
Dec 15, 2016 | 324.96 | 327.60 | 322.71 | 326.81 | 759,310 | +3.11(+0.96%) |
Dec 14, 2016 | 324.71 | 329.43 | 322.71 | 323.70 | 1,135,396 | -2.19(-0.67%) |
Dec 13, 2016 | 324.76 | 327.88 | 322.97 | 325.89 | 1,082,312 | +1.96(+0.60%) |
Dec 12, 2016 | 327.25 | 329.21 | 319.80 | 323.93 | 1,760,116 | +1.44(+0.45%) |
Dec 09, 2016 | 325.27 | 325.31 | 320.54 | 322.49 | 1,126,395 | -1.49(-0.46%) |
Dec 08, 2016 | 315.41 | 325.40 | 313.44 | 323.97 | 1,343,553 | +10.63(+3.39%) |
Dec 07, 2016 | 308.89 | 313.86 | 308.36 | 313.34 | 610,686 | +4.82(+1.56%) |
Dec 06, 2016 | 309.65 | 309.68 | 306.40 | 308.52 | 780,831 | -0.31(-0.10%) |
Dec 05, 2016 | 308.82 | 310.79 | 306.52 | 308.83 | 714,244 | +2.47(+0.81%) |
Dec 02, 2016 | 311.19 | 311.40 | 304.75 | 306.37 | 689,720 | -4.82(-1.55%) |
Dec 01, 2016 | 308.39 | 314.52 | 306.61 | 311.19 | 1,127,334 | +5.29(+1.73%) |
Nov 30, 2016 | 307.37 | 307.66 | 304.10 | 305.90 | 751,479 | +1.85(+0.61%) |
Nov 29, 2016 | 304.53 | 306.05 | 302.13 | 304.05 | 841,984 | -0.08(-0.03%) |
Nov 28, 2016 | 306.05 | 307.56 | 303.77 | 304.13 | 605,487 | -4.14(-1.34%) |
Nov 25, 2016 | 307.75 | 308.64 | 306.16 | 308.27 | 275,231 | +0.56(+0.18%) |
Nov 23, 2016 | 307.71 | 307.71 | 307.71 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 309.47 | 310.24 | 306.40 | 307.77 | 641,337 | -1.25(-0.40%) |
Nov 21, 2016 | 308.91 | 309.44 | 306.98 | 309.01 | 453,584 | +1.48(+0.48%) |
Nov 18, 2016 | 306.25 | 309.54 | 305.70 | 307.54 | 568,410 | +1.16(+0.38%) |
Nov 17, 2016 | 303.97 | 307.02 | 302.83 | 306.38 | 689,411 | +3.23(+1.07%) |
Nov 16, 2016 | 304.82 | 307.14 | 303.09 | 303.14 | 798,022 | -3.88(-1.26%) |
Nov 15, 2016 | 308.40 | 308.73 | 303.19 | 307.02 | 1,329,423 | -1.37(-0.44%) |
Nov 14, 2016 | 308.36 | 309.73 | 305.07 | 308.39 | 936,868 | +2.16(+0.71%) |
Nov 11, 2016 | 306.77 | 308.50 | 303.42 | 306.23 | 800,027 | -3.15(-1.02%) |
Nov 10, 2016 | 304.29 | 313.74 | 302.86 | 309.38 | 1,748,224 | +8.74(+2.91%) |
Nov 09, 2016 | 291.15 | 301.90 | 287.95 | 300.64 | 1,342,265 | +9.02(+3.09%) |
Nov 08, 2016 | 293.73 | 294.38 | 290.35 | 291.62 | 942,240 | -3.42(-1.16%) |
Nov 07, 2016 | 290.43 | 296.11 | 290.37 | 295.05 | 1,308,127 | +9.77(+3.42%) |
Nov 04, 2016 | 281.62 | 287.69 | 280.41 | 285.28 | 1,254,315 | +3.84(+1.37%) |
Nov 03, 2016 | 280.06 | 283.06 | 279.43 | 281.44 | 865,515 | +2.09(+0.75%) |
Nov 02, 2016 | 281.20 | 281.91 | 278.38 | 279.35 | 809,711 | -1.94(-0.69%) |