Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 292.72 | 292.72 | 283.56 | 284.91 | 793,576 | -8.08(-2.76%) |
Nov 30, 2016 | 296.22 | 296.79 | 290.89 | 292.99 | 1,067,143 | -4.00(-1.35%) |
Nov 29, 2016 | 293.69 | 300.83 | 292.38 | 296.99 | 499,478 | +1.87(+0.63%) |
Nov 28, 2016 | 292.76 | 297.24 | 292.76 | 295.12 | 487,697 | +1.27(+0.43%) |
Nov 25, 2016 | 292.11 | 295.26 | 291.18 | 293.85 | 272,374 | +1.34(+0.46%) |
Nov 23, 2016 | 292.51 | 292.51 | 292.51 | 0 | -4.97(-1.67%) | |
Nov 22, 2016 | 291.40 | 298.58 | 290.20 | 297.49 | 608,817 | +6.94(+2.39%) |
Nov 21, 2016 | 289.18 | 291.99 | 288.38 | 290.55 | 440,292 | +2.34(+0.81%) |
Nov 18, 2016 | 286.90 | 290.20 | 286.40 | 288.21 | 618,875 | +1.82(+0.63%) |
Nov 17, 2016 | 289.80 | 291.99 | 285.71 | 286.40 | 514,882 | -4.19(-1.44%) |
Nov 16, 2016 | 289.30 | 290.77 | 286.08 | 290.58 | 554,652 | -0.31(-0.11%) |
Nov 15, 2016 | 286.38 | 297.36 | 285.59 | 290.90 | 1,182,073 | +5.31(+1.86%) |
Nov 14, 2016 | 279.84 | 286.28 | 272.05 | 285.59 | 1,037,283 | +5.97(+2.13%) |
Nov 11, 2016 | 284.64 | 287.73 | 279.15 | 279.62 | 994,037 | -4.95(-1.74%) |
Nov 10, 2016 | 298.77 | 298.77 | 277.30 | 284.56 | 1,884,503 | -14.74(-4.92%) |
Nov 09, 2016 | 298.66 | 301.46 | 295.15 | 299.30 | 937,279 | -7.16(-2.34%) |
Nov 08, 2016 | 302.32 | 308.13 | 300.87 | 306.46 | 830,540 | +5.26(+1.75%) |
Nov 07, 2016 | 295.76 | 301.71 | 293.96 | 301.20 | 884,888 | +8.28(+2.82%) |
Nov 04, 2016 | 291.66 | 293.43 | 287.20 | 292.93 | 1,825,871 | +1.56(+0.53%) |
Nov 03, 2016 | 299.07 | 299.07 | 290.84 | 291.37 | 1,233,753 | -6.42(-2.15%) |
Nov 02, 2016 | 299.40 | 300.84 | 295.25 | 297.79 | 1,074,837 | -1.32(-0.44%) |