Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 327.87 | 330.85 | 326.59 | 327.01 | 498,974 | -1.02(-0.31%) |
Feb 27, 2017 | 330.31 | 331.52 | 327.68 | 328.03 | 410,063 | -2.09(-0.63%) |
Feb 24, 2017 | 322.77 | 330.25 | 321.72 | 330.11 | 682,793 | +7.64(+2.37%) |
Feb 23, 2017 | 324.63 | 326.08 | 320.49 | 322.47 | 655,270 | -0.41(-0.13%) |
Feb 22, 2017 | 321.02 | 323.28 | 319.83 | 322.88 | 588,966 | +1.71(+0.53%) |
Feb 21, 2017 | 322.64 | 326.06 | 318.80 | 321.17 | 804,516 | -2.54(-0.79%) |
Feb 17, 2017 | 323.71 | 323.71 | 323.71 | 0 | +0.95(+0.29%) | |
Feb 16, 2017 | 324.33 | 332.21 | 319.71 | 322.76 | 1,426,531 | -6.56(-1.99%) |
Feb 15, 2017 | 328.48 | 331.78 | 327.58 | 329.31 | 528,675 | -1.63(-0.49%) |
Feb 14, 2017 | 334.62 | 334.62 | 328.78 | 330.94 | 381,096 | -3.50(-1.05%) |
Feb 13, 2017 | 335.84 | 335.84 | 332.82 | 334.44 | 392,229 | +0.21(+0.06%) |
Feb 10, 2017 | 334.58 | 335.02 | 332.41 | 334.24 | 386,237 | +0.56(+0.17%) |
Feb 09, 2017 | 332.49 | 334.82 | 330.84 | 333.67 | 544,712 | +1.58(+0.48%) |
Feb 08, 2017 | 330.07 | 332.48 | 329.01 | 332.09 | 539,456 | +2.88(+0.87%) |
Feb 07, 2017 | 330.27 | 331.73 | 328.93 | 329.21 | 443,403 | -0.89(-0.27%) |
Feb 06, 2017 | 333.21 | 333.59 | 329.75 | 330.10 | 439,886 | -2.73(-0.82%) |
Feb 03, 2017 | 333.32 | 334.19 | 332.19 | 332.83 | 330,873 | +1.50(+0.45%) |
Feb 02, 2017 | 330.32 | 333.30 | 328.93 | 331.32 | 391,928 | +1.54(+0.47%) |
Feb 01, 2017 | 332.98 | 334.53 | 329.42 | 329.78 | 545,449 | -3.18(-0.96%) |
Jan 31, 2017 | 334.24 | 335.51 | 331.87 | 332.96 | 385,738 | -1.20(-0.36%) |
Jan 30, 2017 | 330.29 | 334.23 | 329.42 | 334.17 | 361,905 | +2.95(+0.89%) |
Jan 27, 2017 | 333.21 | 333.43 | 330.39 | 331.22 | 408,156 | -1.08(-0.33%) |
Jan 26, 2017 | 331.50 | 335.00 | 330.86 | 332.30 | 586,742 | -0.19(-0.06%) |
Jan 25, 2017 | 336.71 | 337.76 | 331.37 | 332.49 | 691,229 | -4.52(-1.34%) |
Jan 24, 2017 | 334.28 | 337.28 | 332.17 | 337.01 | 464,416 | +3.73(+1.12%) |
Jan 23, 2017 | 330.94 | 335.06 | 329.88 | 333.28 | 616,526 | +1.80(+0.54%) |
Jan 20, 2017 | 330.38 | 331.65 | 329.14 | 331.49 | 459,638 | +1.83(+0.56%) |
Jan 19, 2017 | 325.83 | 330.35 | 324.62 | 329.65 | 726,387 | +3.82(+1.17%) |
Jan 18, 2017 | 326.17 | 327.71 | 324.38 | 325.83 | 408,239 | +0.52(+0.16%) |
Jan 17, 2017 | 324.13 | 327.71 | 322.86 | 325.31 | 419,942 | +1.02(+0.31%) |
Jan 13, 2017 | 324.29 | 324.29 | 324.29 | 0 | +0.69(+0.21%) | |
Jan 12, 2017 | 321.24 | 324.12 | 318.97 | 323.60 | 524,217 | +2.22(+0.69%) |
Jan 11, 2017 | 319.30 | 324.16 | 318.88 | 321.38 | 633,603 | +1.34(+0.42%) |
Jan 10, 2017 | 323.04 | 323.04 | 318.29 | 320.03 | 520,318 | -2.73(-0.85%) |
Jan 09, 2017 | 320.43 | 324.46 | 318.43 | 322.77 | 657,083 | +2.33(+0.73%) |
Jan 06, 2017 | 319.96 | 322.68 | 318.18 | 320.43 | 529,978 | +0.64(+0.20%) |
Jan 05, 2017 | 316.73 | 320.01 | 314.11 | 319.79 | 569,924 | +3.32(+1.05%) |
Jan 04, 2017 | 310.09 | 317.67 | 308.85 | 316.47 | 745,007 | +6.22(+2.00%) |
Jan 03, 2017 | 309.01 | 311.77 | 307.19 | 310.25 | 475,781 | +1.13(+0.37%) |
Dec 30, 2016 | 309.12 | 309.12 | 309.12 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 305.67 | 310.43 | 304.35 | 308.84 | 430,159 | +2.79(+0.91%) |
Dec 28, 2016 | 308.95 | 310.97 | 305.68 | 306.05 | 340,423 | -2.47(-0.80%) |
Dec 27, 2016 | 308.57 | 311.06 | 307.13 | 308.52 | 340,844 | +0.09(+0.03%) |
Dec 23, 2016 | 308.43 | 308.43 | 308.43 | 0 | +4.82(+1.59%) | |
Dec 22, 2016 | 303.54 | 304.23 | 300.97 | 303.61 | 726,155 | +0.88(+0.29%) |
Dec 21, 2016 | 307.46 | 308.54 | 302.50 | 302.73 | 689,395 | -4.08(-1.33%) |
Dec 20, 2016 | 307.18 | 309.15 | 304.99 | 306.81 | 593,239 | +0.22(+0.07%) |
Dec 19, 2016 | 303.94 | 307.80 | 302.27 | 306.59 | 580,380 | +3.88(+1.28%) |
Dec 16, 2016 | 303.79 | 307.01 | 301.90 | 302.71 | 1,143,076 | +0.16(+0.05%) |
Dec 15, 2016 | 307.26 | 308.70 | 301.67 | 302.55 | 1,114,462 | -4.13(-1.35%) |
Dec 14, 2016 | 312.44 | 315.08 | 306.23 | 306.68 | 1,009,007 | -5.88(-1.88%) |
Dec 13, 2016 | 308.87 | 319.72 | 308.87 | 312.56 | 912,540 | +3.61(+1.17%) |
Dec 12, 2016 | 298.32 | 310.88 | 297.13 | 308.95 | 1,034,958 | +9.68(+3.23%) |
Dec 09, 2016 | 298.43 | 303.70 | 297.17 | 299.28 | 669,522 | -0.37(-0.12%) |
Dec 08, 2016 | 292.74 | 301.27 | 292.25 | 299.65 | 748,863 | +6.45(+2.20%) |
Dec 07, 2016 | 285.59 | 293.66 | 283.14 | 293.20 | 958,637 | +8.23(+2.89%) |
Dec 06, 2016 | 288.54 | 296.49 | 284.70 | 284.97 | 1,096,971 | -2.24(-0.78%) |
Dec 05, 2016 | 287.37 | 288.63 | 286.28 | 287.21 | 465,691 | +1.21(+0.42%) |
Dec 02, 2016 | 283.48 | 289.81 | 283.48 | 286.00 | 695,141 | +1.09(+0.38%) |