Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 325.74 | 326.88 | 320.97 | 321.21 | 695,942 | -5.13(-1.57%) |
Apr 27, 2017 | 325.88 | 326.61 | 321.99 | 326.34 | 445,081 | +1.54(+0.47%) |
Apr 26, 2017 | 324.45 | 327.33 | 323.32 | 324.80 | 557,109 | +0.57(+0.18%) |
Apr 25, 2017 | 324.77 | 324.77 | 321.87 | 324.23 | 652,578 | +1.29(+0.40%) |
Apr 24, 2017 | 322.34 | 325.00 | 320.83 | 322.95 | 713,342 | +7.18(+2.27%) |
Apr 21, 2017 | 317.13 | 318.54 | 314.72 | 315.77 | 591,261 | -2.95(-0.92%) |
Apr 20, 2017 | 316.01 | 319.76 | 313.77 | 318.72 | 868,951 | +3.75(+1.19%) |
Apr 19, 2017 | 321.68 | 322.28 | 313.64 | 314.97 | 823,498 | -5.44(-1.70%) |
Apr 18, 2017 | 318.72 | 320.92 | 317.16 | 320.41 | 596,870 | -0.16(-0.05%) |
Apr 17, 2017 | 318.38 | 320.82 | 317.22 | 320.56 | 510,863 | +4.01(+1.27%) |
Apr 13, 2017 | 316.44 | 321.18 | 315.73 | 316.56 | 439,009 | -2.04(-0.64%) |
Apr 12, 2017 | 319.84 | 321.36 | 317.71 | 318.59 | 452,469 | -2.18(-0.68%) |
Apr 11, 2017 | 320.46 | 321.17 | 317.01 | 320.77 | 529,134 | -1.54(-0.48%) |
Apr 10, 2017 | 322.47 | 324.93 | 320.85 | 322.31 | 467,251 | -0.11(-0.03%) |
Apr 07, 2017 | 318.83 | 325.16 | 318.83 | 322.42 | 659,317 | +1.60(+0.50%) |
Apr 06, 2017 | 318.44 | 321.94 | 317.59 | 320.82 | 395,979 | +2.66(+0.84%) |
Apr 05, 2017 | 320.30 | 323.06 | 317.55 | 318.15 | 559,532 | +0.09(+0.03%) |
Apr 04, 2017 | 318.42 | 318.96 | 316.61 | 318.06 | 487,901 | -1.08(-0.34%) |
Apr 03, 2017 | 320.59 | 321.73 | 315.85 | 319.14 | 601,289 | -1.19(-0.37%) |
Mar 31, 2017 | 319.55 | 322.60 | 318.70 | 320.32 | 520,930 | +0.39(+0.12%) |
Mar 30, 2017 | 315.80 | 320.84 | 315.80 | 319.93 | 579,323 | +3.03(+0.96%) |
Mar 29, 2017 | 316.15 | 318.16 | 315.37 | 316.90 | 552,663 | -1.02(-0.32%) |
Mar 28, 2017 | 312.20 | 318.96 | 312.05 | 317.92 | 710,932 | +4.70(+1.50%) |
Mar 27, 2017 | 308.42 | 313.26 | 307.37 | 313.21 | 735,229 | +0.49(+0.16%) |
Mar 24, 2017 | 314.69 | 315.69 | 310.90 | 312.72 | 381,174 | -0.83(-0.26%) |
Mar 23, 2017 | 312.80 | 316.82 | 312.80 | 313.55 | 500,610 | -0.06(-0.02%) |
Mar 22, 2017 | 312.03 | 314.23 | 310.71 | 313.61 | 411,643 | +0.26(+0.08%) |
Mar 21, 2017 | 319.90 | 320.00 | 312.45 | 313.35 | 730,870 | -4.42(-1.39%) |
Mar 20, 2017 | 319.16 | 319.43 | 316.45 | 317.77 | 521,881 | -2.00(-0.63%) |
Mar 17, 2017 | 326.77 | 326.77 | 319.58 | 319.77 | 804,787 | -5.97(-1.83%) |
Mar 16, 2017 | 325.00 | 327.51 | 323.45 | 325.74 | 641,268 | +1.49(+0.46%) |
Mar 15, 2017 | 321.90 | 324.88 | 320.82 | 324.26 | 519,014 | +4.12(+1.29%) |
Mar 14, 2017 | 320.06 | 322.48 | 318.51 | 320.14 | 423,139 | -1.34(-0.42%) |
Mar 13, 2017 | 322.08 | 322.51 | 319.99 | 321.48 | 484,040 | +0.26(+0.08%) |
Mar 10, 2017 | 323.51 | 324.06 | 320.64 | 321.22 | 578,704 | +0.26(+0.08%) |
Mar 09, 2017 | 321.83 | 323.20 | 319.00 | 320.96 | 471,324 | -0.23(-0.07%) |
Mar 08, 2017 | 324.06 | 324.93 | 321.04 | 321.19 | 498,189 | -0.67(-0.21%) |
Mar 07, 2017 | 323.29 | 323.78 | 320.90 | 321.86 | 431,831 | -1.93(-0.60%) |
Mar 06, 2017 | 323.84 | 324.86 | 322.20 | 323.79 | 438,641 | -2.10(-0.64%) |
Mar 03, 2017 | 327.44 | 328.19 | 325.26 | 325.89 | 408,180 | -1.24(-0.38%) |
Mar 02, 2017 | 330.05 | 330.24 | 326.93 | 327.12 | 568,953 | -3.06(-0.93%) |
Mar 01, 2017 | 327.22 | 331.31 | 326.01 | 330.18 | 953,639 | +8.59(+2.67%) |
Feb 28, 2017 | 322.90 | 324.59 | 321.14 | 321.59 | 940,419 | -2.94(-0.91%) |
Feb 27, 2017 | 323.32 | 324.84 | 322.22 | 324.53 | 444,120 | +1.53(+0.47%) |
Feb 24, 2017 | 322.06 | 323.00 | 320.15 | 323.00 | 582,494 | -1.20(-0.37%) |
Feb 23, 2017 | 324.92 | 325.16 | 322.04 | 324.20 | 466,585 | -0.08(-0.03%) |
Feb 22, 2017 | 322.90 | 324.49 | 321.86 | 324.29 | 508,703 | +0.51(+0.16%) |
Feb 21, 2017 | 324.48 | 326.05 | 322.85 | 323.78 | 521,376 | +1.11(+0.34%) |
Feb 17, 2017 | 322.67 | 322.67 | 322.67 | 0 | -2.67(-0.82%) | |
Feb 16, 2017 | 325.88 | 326.76 | 323.64 | 325.33 | 606,817 | -0.89(-0.27%) |
Feb 15, 2017 | 319.79 | 326.78 | 319.79 | 326.22 | 770,892 | +6.69(+2.09%) |
Feb 14, 2017 | 320.21 | 320.80 | 318.10 | 319.53 | 930,483 | -0.71(-0.22%) |
Feb 13, 2017 | 319.33 | 321.44 | 318.17 | 320.24 | 546,102 | +2.44(+0.77%) |
Feb 10, 2017 | 315.55 | 318.67 | 315.27 | 317.80 | 697,220 | +3.59(+1.14%) |
Feb 09, 2017 | 312.48 | 315.32 | 311.81 | 314.21 | 594,816 | +3.33(+1.07%) |
Feb 08, 2017 | 311.31 | 312.29 | 310.25 | 310.88 | 522,614 | -1.93(-0.62%) |
Feb 07, 2017 | 313.43 | 314.57 | 312.51 | 312.81 | 659,842 | -0.44(-0.14%) |
Feb 06, 2017 | 310.87 | 314.43 | 310.87 | 313.25 | 658,433 | -0.48(-0.15%) |
Feb 03, 2017 | 308.76 | 314.27 | 308.40 | 313.74 | 1,148,983 | +5.28(+1.71%) |
Feb 02, 2017 | 304.15 | 309.13 | 303.64 | 308.46 | 1,002,946 | -1.13(-0.36%) |