Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 295.82 | 295.82 | 286.56 | 287.92 | 785,273 | -8.16(-2.76%) |
Nov 30, 2016 | 299.36 | 299.92 | 293.97 | 296.09 | 1,055,978 | -4.05(-1.35%) |
Nov 29, 2016 | 296.80 | 304.01 | 295.47 | 300.13 | 494,252 | +1.89(+0.63%) |
Nov 28, 2016 | 295.86 | 300.39 | 295.86 | 298.25 | 482,594 | +1.28(+0.43%) |
Nov 25, 2016 | 295.19 | 298.39 | 294.26 | 296.96 | 269,524 | +1.36(+0.46%) |
Nov 23, 2016 | 295.61 | 295.61 | 295.61 | 0 | -5.03(-1.67%) | |
Nov 22, 2016 | 294.48 | 301.73 | 293.27 | 300.63 | 602,447 | +7.01(+2.39%) |
Nov 21, 2016 | 292.23 | 295.07 | 291.43 | 293.62 | 435,685 | +2.36(+0.81%) |
Nov 18, 2016 | 289.93 | 293.27 | 289.43 | 291.26 | 612,400 | +1.83(+0.63%) |
Nov 17, 2016 | 292.86 | 295.07 | 288.73 | 289.43 | 509,495 | -4.23(-1.44%) |
Nov 16, 2016 | 292.36 | 293.84 | 289.11 | 293.66 | 548,849 | -0.31(-0.11%) |
Nov 15, 2016 | 289.41 | 300.50 | 288.61 | 293.97 | 1,169,706 | +5.37(+1.86%) |
Nov 14, 2016 | 282.80 | 289.30 | 274.93 | 288.61 | 1,026,431 | +6.03(+2.13%) |
Nov 11, 2016 | 287.65 | 290.77 | 282.10 | 282.57 | 983,637 | -5.00(-1.74%) |
Nov 10, 2016 | 301.93 | 301.93 | 280.23 | 287.57 | 1,864,786 | -14.89(-4.92%) |
Nov 09, 2016 | 301.82 | 304.65 | 298.27 | 302.46 | 927,472 | -7.23(-2.34%) |
Nov 08, 2016 | 305.52 | 311.39 | 304.06 | 309.70 | 821,850 | +5.31(+1.74%) |
Nov 07, 2016 | 298.88 | 304.90 | 297.07 | 304.39 | 875,630 | +8.36(+2.83%) |
Nov 04, 2016 | 294.75 | 296.53 | 290.23 | 296.02 | 1,806,768 | +1.57(+0.53%) |
Nov 03, 2016 | 302.23 | 302.23 | 293.92 | 294.45 | 1,220,845 | -6.49(-2.15%) |
Nov 02, 2016 | 302.57 | 304.02 | 298.37 | 300.93 | 1,063,592 | -1.34(-0.44%) |