Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 308.95 | 309.43 | 306.90 | 308.37 | 866,518 | -0.99(-0.32%) |
Jan 30, 2017 | 309.05 | 309.64 | 305.66 | 309.36 | 717,739 | +0.10(+0.03%) |
Jan 27, 2017 | 313.70 | 314.46 | 307.48 | 309.26 | 832,993 | -3.59(-1.15%) |
Jan 26, 2017 | 315.43 | 320.16 | 312.02 | 312.85 | 1,015,210 | -7.35(-2.29%) |
Jan 25, 2017 | 317.44 | 320.60 | 316.54 | 320.20 | 723,979 | +5.73(+1.82%) |
Jan 24, 2017 | 313.41 | 316.13 | 312.13 | 314.47 | 746,014 | +2.74(+0.88%) |
Jan 23, 2017 | 314.44 | 314.44 | 310.06 | 311.73 | 610,387 | -2.75(-0.88%) |
Jan 20, 2017 | 312.74 | 314.67 | 312.37 | 314.49 | 801,483 | +3.34(+1.07%) |
Jan 19, 2017 | 311.41 | 313.08 | 310.12 | 311.14 | 553,119 | -0.54(-0.17%) |
Jan 18, 2017 | 310.16 | 311.71 | 307.88 | 311.68 | 616,705 | +2.64(+0.85%) |
Jan 17, 2017 | 310.94 | 310.94 | 307.84 | 309.04 | 785,308 | -3.75(-1.20%) |
Jan 13, 2017 | 312.80 | 312.80 | 312.80 | 0 | +0.87(+0.28%) | |
Jan 12, 2017 | 313.02 | 313.22 | 306.91 | 311.92 | 942,104 | -2.19(-0.70%) |
Jan 11, 2017 | 313.06 | 315.37 | 310.94 | 314.11 | 1,150,731 | +0.53(+0.17%) |
Jan 10, 2017 | 314.80 | 315.21 | 312.13 | 313.59 | 549,115 | -0.09(-0.03%) |
Jan 09, 2017 | 316.92 | 317.81 | 313.34 | 313.68 | 612,766 | -3.20(-1.01%) |
Jan 06, 2017 | 316.27 | 317.84 | 314.51 | 316.88 | 549,896 | +1.45(+0.46%) |
Jan 05, 2017 | 317.44 | 318.86 | 313.40 | 315.43 | 568,029 | -3.40(-1.07%) |
Jan 04, 2017 | 317.17 | 319.08 | 315.93 | 318.82 | 825,703 | +0.19(+0.06%) |
Jan 03, 2017 | 317.14 | 319.89 | 315.21 | 318.63 | 902,292 | +4.86(+1.55%) |
Dec 30, 2016 | 313.78 | 313.78 | 313.78 | 0 | +1.27(+0.41%) | |
Dec 29, 2016 | 314.44 | 316.79 | 312.44 | 312.51 | 588,604 | -1.67(-0.53%) |
Dec 28, 2016 | 320.24 | 320.54 | 313.92 | 314.18 | 613,798 | -5.33(-1.67%) |
Dec 27, 2016 | 319.94 | 320.40 | 317.96 | 319.51 | 346,424 | +1.44(+0.45%) |
Dec 23, 2016 | 318.06 | 318.06 | 318.06 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 321.79 | 321.79 | 317.73 | 319.20 | 1,046,812 | -5.29(-1.63%) |
Dec 21, 2016 | 328.85 | 329.07 | 323.40 | 324.49 | 815,223 | -4.06(-1.23%) |
Dec 20, 2016 | 323.56 | 329.38 | 323.41 | 328.54 | 868,855 | +7.16(+2.23%) |
Dec 19, 2016 | 323.43 | 324.50 | 320.75 | 321.39 | 984,999 | -2.35(-0.73%) |
Dec 16, 2016 | 325.89 | 326.85 | 322.40 | 323.74 | 1,241,125 | -0.93(-0.29%) |
Dec 15, 2016 | 322.83 | 325.45 | 320.60 | 324.67 | 764,317 | +3.09(+0.96%) |
Dec 14, 2016 | 322.58 | 327.27 | 320.60 | 321.58 | 1,142,883 | -2.18(-0.67%) |
Dec 13, 2016 | 322.63 | 325.73 | 320.86 | 323.75 | 1,089,449 | +1.95(+0.60%) |
Dec 12, 2016 | 325.11 | 327.05 | 317.71 | 321.81 | 1,771,722 | +1.44(+0.45%) |
Dec 09, 2016 | 323.14 | 323.18 | 318.44 | 320.37 | 1,133,822 | -1.48(-0.46%) |
Dec 08, 2016 | 313.35 | 323.27 | 311.38 | 321.85 | 1,352,412 | +10.56(+3.39%) |
Dec 07, 2016 | 306.87 | 311.80 | 306.33 | 311.29 | 614,713 | +4.79(+1.56%) |
Dec 06, 2016 | 307.62 | 307.65 | 304.39 | 306.50 | 785,980 | -0.31(-0.10%) |
Dec 05, 2016 | 306.79 | 308.76 | 304.51 | 306.81 | 718,953 | +2.45(+0.81%) |
Dec 02, 2016 | 309.15 | 309.36 | 302.75 | 304.36 | 694,268 | -4.79(-1.55%) |
Dec 01, 2016 | 306.37 | 312.46 | 304.60 | 309.15 | 1,134,768 | +5.25(+1.73%) |
Nov 30, 2016 | 305.35 | 305.65 | 302.11 | 303.89 | 756,435 | +1.84(+0.61%) |
Nov 29, 2016 | 302.53 | 304.04 | 300.15 | 302.06 | 847,536 | -0.08(-0.03%) |
Nov 28, 2016 | 304.05 | 305.54 | 301.78 | 302.14 | 609,479 | -4.11(-1.34%) |
Nov 25, 2016 | 305.73 | 306.62 | 304.15 | 306.25 | 277,045 | +0.56(+0.18%) |
Nov 23, 2016 | 305.70 | 305.70 | 305.70 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 307.44 | 308.20 | 304.39 | 305.75 | 645,566 | -1.24(-0.40%) |
Nov 21, 2016 | 306.88 | 307.41 | 304.97 | 306.99 | 456,575 | +1.47(+0.48%) |
Nov 18, 2016 | 304.25 | 307.51 | 303.70 | 305.52 | 572,158 | +1.16(+0.38%) |
Nov 17, 2016 | 301.98 | 305.01 | 300.85 | 304.37 | 693,957 | +3.21(+1.07%) |
Nov 16, 2016 | 302.82 | 305.13 | 301.11 | 301.16 | 803,284 | -3.85(-1.26%) |
Nov 15, 2016 | 306.38 | 306.70 | 301.20 | 305.01 | 1,338,190 | -1.36(-0.44%) |
Nov 14, 2016 | 306.34 | 307.70 | 303.07 | 306.37 | 943,046 | +2.15(+0.71%) |
Nov 11, 2016 | 304.76 | 306.48 | 301.43 | 304.22 | 805,302 | -3.13(-1.02%) |
Nov 10, 2016 | 302.30 | 311.69 | 300.88 | 307.35 | 1,759,752 | +8.68(+2.91%) |
Nov 09, 2016 | 289.25 | 299.92 | 286.07 | 298.67 | 1,351,116 | +8.96(+3.09%) |
Nov 08, 2016 | 291.80 | 292.46 | 288.45 | 289.71 | 948,453 | -3.40(-1.16%) |
Nov 07, 2016 | 288.53 | 294.17 | 288.47 | 293.12 | 1,316,753 | +9.70(+3.42%) |
Nov 04, 2016 | 279.77 | 285.81 | 278.58 | 283.41 | 1,262,586 | +3.82(+1.37%) |
Nov 03, 2016 | 278.22 | 281.21 | 277.60 | 279.59 | 871,222 | +2.07(+0.75%) |
Nov 02, 2016 | 279.36 | 280.07 | 276.55 | 277.52 | 815,050 | -1.93(-0.69%) |