Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 289.96 | 290.46 | 286.60 | 290.10 | 979,827 | -0.10(-0.03%) |
Apr 27, 2017 | 290.24 | 290.98 | 286.66 | 290.20 | 1,204,547 | +3.10(+1.08%) |
Apr 26, 2017 | 288.88 | 290.44 | 282.62 | 287.10 | 1,505,990 | -3.18(-1.10%) |
Apr 25, 2017 | 287.04 | 290.56 | 286.04 | 290.28 | 1,371,580 | +6.94(+2.45%) |
Apr 24, 2017 | 276.68 | 284.20 | 273.30 | 283.34 | 2,223,302 | +27.58(+10.78%) |
Apr 21, 2017 | 255.12 | 256.44 | 250.24 | 255.76 | 1,735,331 | -0.96(-0.37%) |
Apr 20, 2017 | 253.98 | 258.85 | 249.81 | 256.72 | 1,879,075 | +6.50(+2.60%) |
Apr 19, 2017 | 260.18 | 262.00 | 248.28 | 250.22 | 1,894,776 | -6.22(-2.43%) |
Apr 18, 2017 | 251.02 | 256.60 | 246.30 | 256.44 | 2,040,657 | +1.96(+0.77%) |
Apr 17, 2017 | 246.64 | 254.48 | 246.22 | 254.48 | 1,506,086 | +11.84(+4.88%) |
Apr 13, 2017 | 246.42 | 251.24 | 240.66 | 242.64 | 2,213,442 | -4.60(-1.86%) |
Apr 12, 2017 | 248.16 | 251.82 | 244.60 | 247.24 | 2,780,158 | -0.92(-0.37%) |
Apr 11, 2017 | 253.56 | 255.40 | 245.52 | 248.16 | 2,683,259 | -12.20(-4.69%) |
Apr 10, 2017 | 268.96 | 272.22 | 260.04 | 260.36 | 1,760,913 | -9.44(-3.50%) |
Apr 07, 2017 | 276.00 | 279.00 | 268.76 | 269.80 | 1,959,642 | -10.26(-3.66%) |
Apr 06, 2017 | 277.80 | 285.58 | 275.94 | 280.06 | 1,982,091 | +4.84(+1.76%) |
Apr 05, 2017 | 287.42 | 290.99 | 274.40 | 275.22 | 1,321,363 | -9.56(-3.36%) |
Apr 04, 2017 | 277.10 | 285.92 | 275.96 | 284.78 | 1,017,397 | +3.86(+1.37%) |
Apr 03, 2017 | 282.54 | 283.86 | 270.88 | 280.92 | 1,399,072 | -1.38(-0.49%) |
Mar 31, 2017 | 287.30 | 289.42 | 282.00 | 282.30 | 1,020,295 | -5.24(-1.82%) |
Mar 30, 2017 | 288.80 | 290.22 | 285.08 | 287.54 | 976,737 | -1.36(-0.47%) |
Mar 29, 2017 | 288.78 | 292.00 | 286.64 | 288.90 | 1,243,088 | +1.10(+0.38%) |
Mar 28, 2017 | 275.72 | 288.28 | 275.24 | 287.80 | 1,395,908 | +14.74(+5.40%) |
Mar 27, 2017 | 257.00 | 275.28 | 255.12 | 273.06 | 2,282,157 | +5.42(+2.03%) |
Mar 24, 2017 | 266.60 | 272.20 | 256.00 | 267.64 | 2,673,656 | +5.02(+1.91%) |
Mar 23, 2017 | 269.48 | 275.24 | 261.34 | 262.62 | 1,802,279 | -9.22(-3.39%) |
Mar 22, 2017 | 270.54 | 275.96 | 266.88 | 271.84 | 2,456,358 | -1.42(-0.52%) |
Mar 21, 2017 | 289.74 | 291.78 | 270.84 | 273.26 | 2,995,234 | -10.84(-3.82%) |
Mar 20, 2017 | 284.76 | 288.06 | 283.94 | 284.10 | 1,123,489 | -0.20(-0.07%) |
Mar 17, 2017 | 283.00 | 288.56 | 282.60 | 284.30 | 1,123,635 | +3.42(+1.22%) |
Mar 16, 2017 | 277.08 | 281.68 | 276.60 | 280.88 | 1,240,202 | +5.88(+2.14%) |
Mar 15, 2017 | 268.60 | 277.68 | 268.00 | 275.00 | 1,131,705 | +9.48(+3.57%) |
Mar 14, 2017 | 269.82 | 271.78 | 263.66 | 265.52 | 1,350,779 | -5.16(-1.91%) |
Mar 13, 2017 | 266.04 | 271.10 | 264.84 | 270.68 | 861,541 | +5.52(+2.08%) |
Mar 10, 2017 | 263.94 | 265.60 | 260.46 | 265.16 | 1,175,239 | +3.60(+1.38%) |
Mar 09, 2017 | 261.88 | 264.82 | 257.10 | 261.56 | 1,267,620 | +1.34(+0.51%) |
Mar 08, 2017 | 264.68 | 267.30 | 259.34 | 260.22 | 988,695 | -1.92(-0.73%) |
Mar 07, 2017 | 262.00 | 266.60 | 259.32 | 262.14 | 1,113,178 | -0.22(-0.08%) |
Mar 06, 2017 | 258.06 | 263.26 | 256.80 | 262.36 | 1,108,206 | +4.78(+1.86%) |
Mar 03, 2017 | 253.54 | 258.54 | 253.27 | 257.58 | 1,175,196 | +7.62(+3.05%) |
Mar 02, 2017 | 250.38 | 255.16 | 247.40 | 249.96 | 1,597,435 | -0.64(-0.26%) |
Mar 01, 2017 | 255.84 | 257.50 | 250.08 | 250.60 | 1,599,909 | +5.60(+2.29%) |
Feb 28, 2017 | 250.16 | 251.80 | 243.78 | 245.00 | 1,347,656 | -6.18(-2.46%) |
Feb 27, 2017 | 250.40 | 256.92 | 248.12 | 251.18 | 1,116,470 | +0.68(+0.27%) |
Feb 24, 2017 | 238.08 | 250.90 | 236.90 | 250.50 | 2,004,828 | +3.30(+1.33%) |
Feb 23, 2017 | 253.32 | 254.14 | 243.34 | 247.20 | 1,614,903 | -6.68(-2.63%) |
Feb 22, 2017 | 252.90 | 256.90 | 249.32 | 253.88 | 1,160,917 | -1.08(-0.42%) |
Feb 21, 2017 | 261.58 | 262.30 | 254.12 | 254.96 | 1,409,242 | -3.14(-1.22%) |
Feb 17, 2017 | 258.10 | 258.10 | 258.10 | 0 | -0.50(-0.19%) | |
Feb 16, 2017 | 260.52 | 260.84 | 245.40 | 258.60 | 2,661,365 | -1.36(-0.52%) |
Feb 15, 2017 | 269.28 | 271.08 | 259.70 | 259.96 | 2,109,675 | -9.92(-3.68%) |
Feb 14, 2017 | 258.90 | 270.12 | 258.64 | 269.88 | 1,724,295 | +11.14(+4.31%) |
Feb 13, 2017 | 255.24 | 259.64 | 254.46 | 258.74 | 1,254,491 | +7.94(+3.17%) |
Feb 10, 2017 | 249.40 | 252.50 | 248.90 | 250.80 | 1,115,144 | +3.96(+1.60%) |
Feb 09, 2017 | 243.10 | 249.14 | 242.64 | 246.84 | 951,463 | +5.08(+2.10%) |
Feb 08, 2017 | 240.20 | 243.40 | 237.10 | 241.76 | 1,187,560 | +0.70(+0.29%) |
Feb 07, 2017 | 243.24 | 243.78 | 240.14 | 241.06 | 1,281,768 | -1.92(-0.79%) |
Feb 06, 2017 | 240.06 | 243.94 | 239.22 | 242.98 | 1,295,644 | +0.26(+0.11%) |
Feb 03, 2017 | 242.60 | 245.08 | 241.04 | 242.72 | 1,207,987 | +4.86(+2.04%) |
Feb 02, 2017 | 237.70 | 240.18 | 235.42 | 237.86 | 1,588,313 | -1.96(-0.82%) |