Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 331.31 | 334.32 | 330.02 | 330.44 | 493,796 | -1.03(-0.31%) |
Feb 27, 2017 | 333.78 | 335.00 | 331.12 | 331.47 | 405,808 | -2.11(-0.63%) |
Feb 24, 2017 | 326.15 | 333.72 | 325.10 | 333.58 | 675,707 | +7.72(+2.37%) |
Feb 23, 2017 | 328.03 | 329.50 | 323.85 | 325.85 | 648,469 | -0.41(-0.13%) |
Feb 22, 2017 | 324.39 | 326.67 | 323.18 | 326.27 | 582,853 | +1.73(+0.53%) |
Feb 21, 2017 | 326.02 | 329.48 | 322.14 | 324.54 | 796,167 | -2.57(-0.79%) |
Feb 17, 2017 | 327.11 | 327.11 | 327.11 | 0 | +0.96(+0.29%) | |
Feb 16, 2017 | 327.73 | 335.70 | 323.07 | 326.14 | 1,411,726 | -6.62(-1.99%) |
Feb 15, 2017 | 331.92 | 335.26 | 331.01 | 332.77 | 523,188 | -1.64(-0.49%) |
Feb 14, 2017 | 338.13 | 338.13 | 332.22 | 334.41 | 377,141 | -3.54(-1.05%) |
Feb 13, 2017 | 339.36 | 339.36 | 336.31 | 337.95 | 388,158 | +0.21(+0.06%) |
Feb 10, 2017 | 338.09 | 338.54 | 335.90 | 337.74 | 382,229 | +0.57(+0.17%) |
Feb 09, 2017 | 335.98 | 338.33 | 334.31 | 337.17 | 539,059 | +1.60(+0.48%) |
Feb 08, 2017 | 333.53 | 335.97 | 332.46 | 335.57 | 533,858 | +2.91(+0.87%) |
Feb 07, 2017 | 333.74 | 335.21 | 332.38 | 332.66 | 438,801 | -0.90(-0.27%) |
Feb 06, 2017 | 336.70 | 337.08 | 333.20 | 333.56 | 435,321 | -2.75(-0.82%) |
Feb 03, 2017 | 336.81 | 337.70 | 335.68 | 336.32 | 327,439 | +1.52(+0.45%) |
Feb 02, 2017 | 333.78 | 336.80 | 332.38 | 334.80 | 387,861 | +1.56(+0.47%) |
Feb 01, 2017 | 336.47 | 338.04 | 332.87 | 333.24 | 539,788 | -3.22(-0.96%) |
Jan 31, 2017 | 337.74 | 339.02 | 335.35 | 336.46 | 381,735 | -1.21(-0.36%) |
Jan 30, 2017 | 333.75 | 337.73 | 332.87 | 337.67 | 358,149 | +2.98(+0.89%) |
Jan 27, 2017 | 336.70 | 336.93 | 333.85 | 334.69 | 403,920 | -1.09(-0.33%) |
Jan 26, 2017 | 334.98 | 338.51 | 334.33 | 335.78 | 580,653 | -0.19(-0.06%) |
Jan 25, 2017 | 340.24 | 341.30 | 334.84 | 335.98 | 684,055 | -4.57(-1.34%) |
Jan 24, 2017 | 337.78 | 340.82 | 335.65 | 340.55 | 459,597 | +3.77(+1.12%) |
Jan 23, 2017 | 334.41 | 338.57 | 333.34 | 336.78 | 610,128 | +1.82(+0.54%) |
Jan 20, 2017 | 333.84 | 335.13 | 332.59 | 334.96 | 454,868 | +1.85(+0.56%) |
Jan 19, 2017 | 329.25 | 333.82 | 328.02 | 333.11 | 718,849 | +3.86(+1.17%) |
Jan 18, 2017 | 329.59 | 331.14 | 327.78 | 329.25 | 404,002 | +0.52(+0.16%) |
Jan 17, 2017 | 327.53 | 331.15 | 326.24 | 328.72 | 415,584 | +1.03(+0.31%) |
Jan 13, 2017 | 327.69 | 327.69 | 327.69 | 0 | +0.70(+0.21%) | |
Jan 12, 2017 | 324.61 | 327.51 | 322.31 | 326.99 | 518,777 | +2.25(+0.69%) |
Jan 11, 2017 | 322.65 | 327.56 | 322.22 | 324.75 | 627,027 | +1.36(+0.42%) |
Jan 10, 2017 | 326.43 | 326.43 | 321.62 | 323.39 | 514,919 | -2.76(-0.85%) |
Jan 09, 2017 | 323.79 | 327.87 | 321.76 | 326.15 | 650,264 | +2.36(+0.73%) |
Jan 06, 2017 | 323.31 | 326.06 | 321.52 | 323.79 | 524,477 | +0.65(+0.20%) |
Jan 05, 2017 | 320.05 | 323.36 | 317.40 | 323.15 | 564,009 | +3.36(+1.05%) |
Jan 04, 2017 | 313.34 | 321.00 | 312.09 | 319.79 | 737,275 | +6.28(+2.00%) |
Jan 03, 2017 | 312.26 | 315.04 | 310.41 | 313.51 | 470,843 | +1.14(+0.37%) |
Dec 30, 2016 | 312.36 | 312.36 | 312.36 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 308.87 | 313.69 | 307.54 | 312.08 | 425,694 | +2.82(+0.91%) |
Dec 28, 2016 | 312.19 | 314.23 | 308.88 | 309.26 | 336,890 | -2.50(-0.80%) |
Dec 27, 2016 | 311.81 | 314.32 | 310.35 | 311.76 | 337,307 | +0.10(+0.03%) |
Dec 23, 2016 | 311.66 | 311.66 | 311.66 | 0 | +4.87(+1.59%) | |
Dec 22, 2016 | 306.72 | 307.42 | 304.13 | 306.79 | 718,619 | +0.89(+0.29%) |
Dec 21, 2016 | 310.68 | 311.77 | 305.68 | 305.90 | 682,240 | -4.12(-1.33%) |
Dec 20, 2016 | 310.40 | 312.40 | 308.19 | 310.03 | 587,082 | +0.22(+0.07%) |
Dec 19, 2016 | 307.13 | 311.02 | 305.44 | 309.81 | 574,356 | +3.92(+1.28%) |
Dec 16, 2016 | 306.98 | 310.23 | 305.06 | 305.88 | 1,131,213 | +0.17(+0.05%) |
Dec 15, 2016 | 310.48 | 311.94 | 304.84 | 305.72 | 1,102,896 | -4.18(-1.35%) |
Dec 14, 2016 | 315.72 | 318.38 | 309.44 | 309.90 | 998,535 | -5.94(-1.88%) |
Dec 13, 2016 | 312.11 | 323.08 | 312.11 | 315.84 | 903,069 | +3.64(+1.17%) |
Dec 12, 2016 | 301.45 | 314.13 | 300.25 | 312.19 | 1,024,217 | +9.78(+3.23%) |
Dec 09, 2016 | 301.56 | 306.88 | 300.28 | 302.42 | 662,573 | -0.38(-0.12%) |
Dec 08, 2016 | 295.81 | 304.43 | 295.32 | 302.79 | 741,091 | +6.52(+2.20%) |
Dec 07, 2016 | 288.59 | 296.74 | 286.11 | 296.27 | 948,688 | +8.31(+2.89%) |
Dec 06, 2016 | 291.56 | 299.60 | 287.69 | 287.96 | 1,085,586 | -2.26(-0.78%) |
Dec 05, 2016 | 290.38 | 291.66 | 289.28 | 290.22 | 460,858 | +1.22(+0.42%) |
Dec 02, 2016 | 286.45 | 292.85 | 286.45 | 289.00 | 687,927 | +1.10(+0.38%) |