Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 360.85 | 367.42 | 359.56 | 367.05 | 646,867 | +5.94(+1.64%) |
Apr 27, 2017 | 364.14 | 364.50 | 354.13 | 361.11 | 705,291 | +3.17(+0.89%) |
Apr 26, 2017 | 357.89 | 360.17 | 355.49 | 357.94 | 632,860 | +0.69(+0.19%) |
Apr 25, 2017 | 355.27 | 357.52 | 354.31 | 357.25 | 520,596 | +2.21(+0.62%) |
Apr 24, 2017 | 356.00 | 357.18 | 350.27 | 355.04 | 614,028 | +1.92(+0.55%) |
Apr 21, 2017 | 356.25 | 356.40 | 352.63 | 353.11 | 526,620 | -2.89(-0.81%) |
Apr 20, 2017 | 355.59 | 358.13 | 353.04 | 356.00 | 522,689 | +1.03(+0.29%) |
Apr 19, 2017 | 354.35 | 355.56 | 352.50 | 354.98 | 370,393 | +0.89(+0.25%) |
Apr 18, 2017 | 353.45 | 355.22 | 352.60 | 354.09 | 325,130 | -0.05(-0.01%) |
Apr 17, 2017 | 350.58 | 354.15 | 350.58 | 354.14 | 442,309 | +3.43(+0.98%) |
Apr 13, 2017 | 351.76 | 353.25 | 350.22 | 350.71 | 417,292 | -0.57(-0.16%) |
Apr 12, 2017 | 350.48 | 351.96 | 348.81 | 351.29 | 555,870 | -0.07(-0.02%) |
Apr 11, 2017 | 351.71 | 352.93 | 348.96 | 351.36 | 512,261 | -0.96(-0.27%) |
Apr 10, 2017 | 352.81 | 353.69 | 350.68 | 352.31 | 475,713 | -0.71(-0.20%) |
Apr 07, 2017 | 354.03 | 355.08 | 352.59 | 353.02 | 483,272 | -0.39(-0.11%) |
Apr 06, 2017 | 350.99 | 354.12 | 350.19 | 353.41 | 384,511 | +1.88(+0.53%) |
Apr 05, 2017 | 350.71 | 355.49 | 349.89 | 351.53 | 471,303 | +0.05(+0.02%) |
Apr 04, 2017 | 353.81 | 353.81 | 350.01 | 351.48 | 482,121 | -2.19(-0.62%) |
Apr 03, 2017 | 352.32 | 354.42 | 349.06 | 353.67 | 612,035 | +1.84(+0.52%) |
Mar 31, 2017 | 347.99 | 354.68 | 347.52 | 351.82 | 1,103,193 | +2.84(+0.81%) |
Mar 30, 2017 | 345.42 | 349.74 | 344.29 | 348.98 | 549,392 | +2.76(+0.80%) |
Mar 29, 2017 | 339.24 | 346.64 | 338.09 | 346.22 | 670,163 | +8.03(+2.37%) |
Mar 28, 2017 | 337.63 | 339.87 | 336.78 | 338.19 | 459,087 | +0.75(+0.22%) |
Mar 27, 2017 | 338.31 | 339.58 | 335.38 | 337.44 | 733,231 | -3.59(-1.05%) |
Mar 24, 2017 | 343.29 | 344.84 | 337.51 | 341.03 | 1,951,229 | +0.03(+0.01%) |
Mar 23, 2017 | 340.03 | 345.27 | 339.00 | 341.00 | 817,316 | +0.51(+0.15%) |
Mar 22, 2017 | 337.09 | 341.33 | 336.70 | 340.49 | 627,149 | +3.57(+1.06%) |
Mar 21, 2017 | 339.06 | 343.93 | 336.14 | 336.92 | 948,438 | -0.14(-0.04%) |
Mar 20, 2017 | 331.05 | 338.62 | 330.49 | 337.06 | 1,097,727 | +6.97(+2.11%) |
Mar 17, 2017 | 332.61 | 332.87 | 329.33 | 330.09 | 1,323,040 | -2.22(-0.67%) |
Mar 16, 2017 | 337.32 | 337.45 | 330.88 | 332.31 | 845,683 | -4.93(-1.46%) |
Mar 15, 2017 | 335.39 | 338.74 | 333.17 | 337.24 | 754,543 | +2.11(+0.63%) |
Mar 14, 2017 | 334.35 | 338.45 | 333.21 | 335.13 | 930,572 | +0.93(+0.28%) |
Mar 13, 2017 | 334.99 | 339.00 | 333.23 | 334.20 | 1,395,446 | +1.02(+0.31%) |
Mar 10, 2017 | 331.99 | 334.37 | 328.34 | 333.18 | 1,422,469 | +2.77(+0.84%) |
Mar 09, 2017 | 319.86 | 330.84 | 319.86 | 330.42 | 3,664,745 | +11.06(+3.46%) |
Mar 08, 2017 | 329.90 | 329.90 | 318.02 | 319.36 | 889,315 | -10.38(-3.15%) |
Mar 07, 2017 | 331.79 | 332.48 | 328.67 | 329.74 | 300,552 | -2.03(-0.61%) |
Mar 06, 2017 | 326.50 | 332.67 | 326.50 | 331.77 | 415,768 | +1.63(+0.50%) |
Mar 03, 2017 | 326.17 | 330.24 | 325.91 | 330.13 | 377,245 | +2.60(+0.79%) |
Mar 02, 2017 | 332.16 | 332.35 | 327.43 | 327.53 | 686,505 | -4.62(-1.39%) |
Mar 01, 2017 | 330.39 | 334.98 | 328.16 | 332.15 | 558,104 | +1.69(+0.51%) |
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%) |