Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 331.34 | 334.35 | 330.05 | 330.47 | 493,754 | -1.03(-0.31%) |
Feb 27, 2017 | 333.81 | 335.03 | 331.14 | 331.50 | 405,773 | -2.11(-0.63%) |
Feb 24, 2017 | 326.18 | 333.75 | 325.12 | 333.60 | 675,650 | +7.72(+2.37%) |
Feb 23, 2017 | 328.06 | 329.53 | 323.88 | 325.88 | 648,414 | -0.41(-0.13%) |
Feb 22, 2017 | 324.41 | 326.69 | 323.21 | 326.29 | 582,804 | +1.73(+0.53%) |
Feb 21, 2017 | 326.05 | 329.51 | 322.17 | 324.56 | 796,099 | -2.57(-0.79%) |
Feb 17, 2017 | 327.13 | 327.13 | 327.13 | 0 | +0.96(+0.29%) | |
Feb 16, 2017 | 327.76 | 335.72 | 323.09 | 326.17 | 1,411,606 | -6.62(-1.99%) |
Feb 15, 2017 | 331.95 | 335.29 | 331.04 | 332.80 | 523,143 | -1.64(-0.49%) |
Feb 14, 2017 | 338.16 | 338.16 | 332.25 | 334.44 | 377,108 | -3.54(-1.05%) |
Feb 13, 2017 | 339.39 | 339.39 | 336.34 | 337.98 | 388,125 | +0.21(+0.06%) |
Feb 10, 2017 | 338.12 | 338.56 | 335.93 | 337.77 | 382,196 | +0.57(+0.17%) |
Feb 09, 2017 | 336.00 | 338.36 | 334.33 | 337.20 | 539,013 | +1.60(+0.48%) |
Feb 08, 2017 | 333.56 | 336.00 | 332.49 | 335.60 | 533,812 | +2.91(+0.87%) |
Feb 07, 2017 | 333.77 | 335.24 | 332.41 | 332.69 | 438,764 | -0.90(-0.27%) |
Feb 06, 2017 | 336.73 | 337.11 | 333.23 | 333.59 | 435,284 | -2.75(-0.82%) |
Feb 03, 2017 | 336.84 | 337.73 | 335.71 | 336.35 | 327,411 | +1.52(+0.45%) |
Feb 02, 2017 | 333.81 | 336.82 | 332.41 | 334.82 | 387,828 | +1.56(+0.47%) |
Feb 01, 2017 | 336.50 | 338.07 | 332.90 | 333.27 | 539,742 | -3.22(-0.96%) |
Jan 31, 2017 | 337.77 | 339.05 | 335.38 | 336.49 | 381,702 | -1.21(-0.36%) |
Jan 30, 2017 | 333.78 | 337.76 | 332.90 | 337.70 | 358,118 | +2.98(+0.89%) |
Jan 27, 2017 | 336.73 | 336.96 | 333.88 | 334.72 | 403,885 | -1.09(-0.33%) |
Jan 26, 2017 | 335.01 | 338.54 | 334.36 | 335.81 | 580,603 | -0.19(-0.06%) |
Jan 25, 2017 | 340.27 | 341.33 | 334.87 | 336.00 | 683,997 | -4.57(-1.34%) |
Jan 24, 2017 | 337.81 | 340.85 | 335.68 | 340.57 | 459,557 | +3.77(+1.12%) |
Jan 23, 2017 | 334.44 | 338.60 | 333.36 | 336.81 | 610,076 | +1.82(+0.54%) |
Jan 20, 2017 | 333.87 | 335.16 | 332.62 | 334.99 | 454,829 | +1.85(+0.56%) |
Jan 19, 2017 | 329.27 | 333.85 | 328.05 | 333.14 | 718,787 | +3.86(+1.17%) |
Jan 18, 2017 | 329.62 | 331.17 | 327.81 | 329.27 | 403,968 | +0.52(+0.16%) |
Jan 17, 2017 | 327.56 | 331.18 | 326.27 | 328.75 | 415,549 | +1.03(+0.31%) |
Jan 13, 2017 | 327.72 | 327.72 | 327.72 | 0 | +0.70(+0.21%) | |
Jan 12, 2017 | 324.63 | 327.54 | 322.34 | 327.02 | 518,733 | +2.25(+0.69%) |
Jan 11, 2017 | 322.68 | 327.59 | 322.25 | 324.77 | 626,974 | +1.36(+0.42%) |
Jan 10, 2017 | 326.46 | 326.46 | 321.65 | 323.42 | 514,875 | -2.76(-0.85%) |
Jan 09, 2017 | 323.82 | 327.89 | 321.79 | 326.18 | 650,208 | +2.36(+0.73%) |
Jan 06, 2017 | 323.34 | 326.09 | 321.55 | 323.82 | 524,433 | +0.65(+0.20%) |
Jan 05, 2017 | 320.08 | 323.39 | 317.43 | 323.17 | 563,961 | +3.36(+1.05%) |
Jan 04, 2017 | 313.37 | 321.03 | 312.12 | 319.82 | 737,212 | +6.28(+2.00%) |
Jan 03, 2017 | 312.28 | 315.07 | 310.44 | 313.53 | 470,803 | +1.15(+0.37%) |
Dec 30, 2016 | 312.39 | 312.39 | 312.39 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 308.90 | 313.72 | 307.56 | 312.11 | 425,658 | +2.82(+0.91%) |
Dec 28, 2016 | 312.22 | 314.26 | 308.91 | 309.29 | 336,862 | -2.50(-0.80%) |
Dec 27, 2016 | 311.84 | 314.35 | 310.38 | 311.78 | 337,278 | +0.10(+0.03%) |
Dec 23, 2016 | 311.69 | 311.69 | 311.69 | 0 | +4.87(+1.59%) | |
Dec 22, 2016 | 306.75 | 307.45 | 304.15 | 306.82 | 718,557 | +0.89(+0.29%) |
Dec 21, 2016 | 310.71 | 311.80 | 305.70 | 305.93 | 682,182 | -4.13(-1.33%) |
Dec 20, 2016 | 310.43 | 312.42 | 308.22 | 310.05 | 587,032 | +0.22(+0.07%) |
Dec 19, 2016 | 307.15 | 311.05 | 305.47 | 309.83 | 574,307 | +3.92(+1.28%) |
Dec 16, 2016 | 307.00 | 310.25 | 305.09 | 305.91 | 1,131,117 | +0.17(+0.05%) |
Dec 15, 2016 | 310.51 | 311.97 | 304.86 | 305.75 | 1,102,802 | -4.18(-1.35%) |
Dec 14, 2016 | 315.74 | 318.41 | 309.47 | 309.92 | 998,450 | -5.94(-1.88%) |
Dec 13, 2016 | 312.13 | 323.10 | 312.13 | 315.87 | 902,992 | +3.64(+1.17%) |
Dec 12, 2016 | 301.48 | 314.16 | 300.27 | 312.22 | 1,024,130 | +9.78(+3.23%) |
Dec 09, 2016 | 301.58 | 306.91 | 300.31 | 302.44 | 662,517 | -0.38(-0.12%) |
Dec 08, 2016 | 295.83 | 304.45 | 295.34 | 302.82 | 741,028 | +6.52(+2.20%) |
Dec 07, 2016 | 288.61 | 296.77 | 286.13 | 296.30 | 948,607 | +8.31(+2.89%) |
Dec 06, 2016 | 291.59 | 299.63 | 287.71 | 287.99 | 1,085,494 | -2.26(-0.78%) |
Dec 05, 2016 | 290.41 | 291.68 | 289.30 | 290.25 | 460,818 | +1.22(+0.42%) |
Dec 02, 2016 | 286.47 | 292.87 | 286.47 | 289.02 | 687,868 | +1.10(+0.38%) |