Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 287.42 | 295.98 | 277.11 | 292.32 | 6,716 | -1.50(-0.51%) |
Jan 30, 2017 | 292.02 | 292.82 | 286.70 | 293.82 | 12,689 | -2.62(-0.88%) |
Jan 27, 2017 | 300.33 | 300.33 | 292.76 | 296.44 | 10,234 | -4.15(-1.38%) |
Jan 26, 2017 | 300.06 | 307.50 | 292.59 | 300.59 | 10,931 | +2.14(+0.72%) |
Jan 25, 2017 | 294.26 | 302.89 | 293.61 | 298.44 | 14,989 | +2.09(+0.71%) |
Jan 24, 2017 | 298.10 | 298.37 | 294.19 | 296.35 | 5,778 | +2.74(+0.93%) |
Jan 23, 2017 | 296.26 | 300.13 | 292.95 | 293.61 | 11,853 | -7.43(-2.47%) |
Jan 20, 2017 | 303.94 | 304.73 | 298.49 | 301.04 | 16,821 | -2.26(-0.75%) |
Jan 19, 2017 | 305.10 | 308.24 | 301.61 | 303.30 | 10,532 | -1.43(-0.47%) |
Jan 18, 2017 | 303.43 | 309.22 | 300.03 | 304.73 | 20,943 | -1.47(-0.48%) |
Jan 17, 2017 | 303.81 | 310.10 | 301.78 | 306.20 | 40,109 | +4.70(+1.56%) |
Jan 13, 2017 | 301.50 | 301.50 | 301.50 | 0 | +7.49(+2.55%) | |
Jan 12, 2017 | 294.25 | 303.78 | 285.99 | 294.01 | 55,458 | +1.71(+0.58%) |
Jan 11, 2017 | 297.80 | 298.20 | 290.09 | 292.30 | 11,706 | -5.06(-1.70%) |
Jan 10, 2017 | 296.07 | 298.82 | 296.07 | 297.37 | 13,807 | +1.30(+0.44%) |
Jan 09, 2017 | 296.44 | 296.44 | 294.14 | 296.07 | 9,173 | +1.45(+0.49%) |
Jan 06, 2017 | 297.88 | 299.21 | 293.68 | 294.61 | 21,968 | -3.38(-1.13%) |
Jan 05, 2017 | 292.67 | 301.97 | 288.16 | 297.99 | 55,806 | +14.36(+5.06%) |
Jan 04, 2017 | 276.19 | 283.63 | 274.69 | 283.63 | 35,747 | +7.81(+2.83%) |
Jan 03, 2017 | 274.18 | 277.42 | 271.40 | 275.82 | 17,187 | +2.60(+0.95%) |
Dec 30, 2016 | 273.22 | 273.22 | 273.22 | 0 | -0.74(-0.27%) | |
Dec 29, 2016 | 274.35 | 274.35 | 272.53 | 273.95 | 8,682 | -0.41(-0.15%) |
Dec 28, 2016 | 277.29 | 277.29 | 274.35 | 274.36 | 9,527 | -2.06(-0.75%) |
Dec 27, 2016 | 274.35 | 277.11 | 274.35 | 276.42 | 10,107 | +1.15(+0.42%) |
Dec 23, 2016 | 275.27 | 275.27 | 275.27 | 0 | -1.38(-0.50%) | |
Dec 22, 2016 | 276.14 | 277.11 | 271.59 | 276.65 | 12,817 | +0.44(+0.16%) |
Dec 21, 2016 | 270.67 | 276.21 | 270.67 | 276.21 | 15,165 | -0.16(-0.06%) |
Dec 20, 2016 | 275.27 | 277.69 | 274.35 | 276.37 | 16,305 | +2.10(+0.77%) |
Dec 19, 2016 | 278.45 | 280.37 | 270.36 | 274.27 | 17,747 | -1.12(-0.41%) |
Dec 16, 2016 | 274.19 | 277.11 | 273.45 | 275.39 | 13,555 | +0.16(+0.06%) |
Dec 15, 2016 | 276.93 | 278.17 | 273.41 | 275.23 | 13,927 | +0.70(+0.25%) |
Dec 14, 2016 | 278.02 | 278.58 | 274.53 | 274.53 | 8,271 | -4.43(-1.59%) |
Dec 13, 2016 | 273.53 | 280.79 | 273.53 | 278.96 | 7,198 | +4.99(+1.82%) |
Dec 12, 2016 | 283.36 | 283.36 | 272.96 | 273.97 | 14,636 | -6.27(-2.24%) |
Dec 09, 2016 | 279.22 | 282.63 | 271.60 | 280.24 | 24,345 | +0.74(+0.26%) |
Dec 08, 2016 | 273.81 | 279.50 | 271.13 | 279.50 | 17,139 | +2.68(+0.97%) |
Dec 07, 2016 | 270.22 | 277.73 | 270.22 | 276.82 | 6,335 | +4.46(+1.64%) |
Dec 06, 2016 | 273.42 | 275.63 | 265.32 | 272.36 | 15,650 | -1.22(-0.44%) |
Dec 05, 2016 | 279.59 | 282.65 | 273.58 | 273.58 | 9,432 | -4.45(-1.60%) |
Dec 02, 2016 | 270.47 | 278.02 | 268.53 | 278.02 | 23,516 | +7.83(+2.90%) |
Dec 01, 2016 | 278.81 | 280.33 | 266.98 | 270.20 | 16,144 | -3.52(-1.28%) |
Nov 30, 2016 | 269.56 | 282.75 | 268.76 | 273.71 | 44,990 | +6.83(+2.56%) |
Nov 29, 2016 | 264.50 | 268.82 | 263.99 | 266.88 | 9,856 | +0.63(+0.24%) |
Nov 28, 2016 | 269.06 | 269.75 | 264.60 | 266.25 | 13,448 | -2.03(-0.75%) |
Nov 25, 2016 | 267.10 | 271.59 | 267.10 | 268.27 | 3,738 | -0.53(-0.20%) |
Nov 23, 2016 | 268.81 | 268.81 | 268.81 | 0 | +3.67(+1.39%) | |
Nov 22, 2016 | 271.93 | 271.93 | 262.81 | 265.13 | 8,234 | -5.52(-2.04%) |
Nov 21, 2016 | 270.27 | 274.51 | 267.44 | 270.66 | 9,422 | +3.14(+1.17%) |
Nov 18, 2016 | 266.07 | 271.02 | 264.22 | 267.52 | 31,022 | +2.37(+0.89%) |
Nov 17, 2016 | 264.11 | 274.05 | 258.75 | 265.15 | 17,436 | +6.94(+2.69%) |
Nov 16, 2016 | 262.33 | 262.33 | 256.96 | 258.21 | 10,926 | -4.92(-1.87%) |
Nov 15, 2016 | 262.38 | 263.75 | 259.67 | 263.13 | 19,828 | +4.06(+1.57%) |
Nov 14, 2016 | 261.46 | 264.86 | 255.15 | 259.07 | 17,095 | -2.65(-1.01%) |
Nov 11, 2016 | 262.38 | 263.07 | 257.80 | 261.72 | 24,373 | +3.02(+1.17%) |
Nov 10, 2016 | 239.66 | 262.87 | 239.66 | 258.70 | 28,090 | +14.12(+5.77%) |
Nov 09, 2016 | 229.24 | 244.58 | 229.24 | 244.58 | 20,036 | +12.18(+5.24%) |
Nov 08, 2016 | 231.86 | 233.58 | 230.41 | 232.40 | 16,588 | -0.99(-0.42%) |
Nov 07, 2016 | 233.38 | 234.30 | 231.54 | 233.38 | 14,090 | +2.27(+0.98%) |
Nov 04, 2016 | 234.23 | 234.23 | 229.75 | 231.11 | 27,878 | -3.23(-1.38%) |
Nov 03, 2016 | 242.75 | 242.75 | 234.34 | 234.34 | 20,471 | -8.42(-3.47%) |
Nov 02, 2016 | 244.69 | 244.89 | 233.81 | 242.76 | 24,630 | -2.33(-0.95%) |