Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 337.74 | 339.02 | 335.35 | 336.46 | 381,735 | -1.21(-0.36%) |
Jan 30, 2017 | 333.75 | 337.73 | 332.87 | 337.67 | 358,149 | +2.98(+0.89%) |
Jan 27, 2017 | 336.70 | 336.93 | 333.85 | 334.69 | 403,920 | -1.09(-0.33%) |
Jan 26, 2017 | 334.98 | 338.51 | 334.33 | 335.78 | 580,653 | -0.19(-0.06%) |
Jan 25, 2017 | 340.24 | 341.30 | 334.84 | 335.98 | 684,055 | -4.57(-1.34%) |
Jan 24, 2017 | 337.78 | 340.82 | 335.65 | 340.55 | 459,597 | +3.77(+1.12%) |
Jan 23, 2017 | 334.41 | 338.57 | 333.34 | 336.78 | 610,128 | +1.82(+0.54%) |
Jan 20, 2017 | 333.84 | 335.13 | 332.59 | 334.96 | 454,868 | +1.85(+0.56%) |
Jan 19, 2017 | 329.25 | 333.82 | 328.02 | 333.11 | 718,849 | +3.86(+1.17%) |
Jan 18, 2017 | 329.59 | 331.14 | 327.78 | 329.25 | 404,002 | +0.52(+0.16%) |
Jan 17, 2017 | 327.53 | 331.15 | 326.24 | 328.72 | 415,584 | +1.03(+0.31%) |
Jan 13, 2017 | 327.69 | 327.69 | 327.69 | 0 | +0.70(+0.21%) | |
Jan 12, 2017 | 324.61 | 327.51 | 322.31 | 326.99 | 518,777 | +2.25(+0.69%) |
Jan 11, 2017 | 322.65 | 327.56 | 322.22 | 324.75 | 627,027 | +1.36(+0.42%) |
Jan 10, 2017 | 326.43 | 326.43 | 321.62 | 323.39 | 514,919 | -2.76(-0.85%) |
Jan 09, 2017 | 323.79 | 327.87 | 321.76 | 326.15 | 650,264 | +2.36(+0.73%) |
Jan 06, 2017 | 323.31 | 326.06 | 321.52 | 323.79 | 524,477 | +0.65(+0.20%) |
Jan 05, 2017 | 320.05 | 323.36 | 317.40 | 323.15 | 564,009 | +3.36(+1.05%) |
Jan 04, 2017 | 313.34 | 321.00 | 312.09 | 319.79 | 737,275 | +6.28(+2.00%) |
Jan 03, 2017 | 312.26 | 315.04 | 310.41 | 313.51 | 470,843 | +1.14(+0.37%) |
Dec 30, 2016 | 312.36 | 312.36 | 312.36 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 308.87 | 313.69 | 307.54 | 312.08 | 425,694 | +2.82(+0.91%) |
Dec 28, 2016 | 312.19 | 314.23 | 308.88 | 309.26 | 336,890 | -2.50(-0.80%) |
Dec 27, 2016 | 311.81 | 314.32 | 310.35 | 311.76 | 337,307 | +0.10(+0.03%) |
Dec 23, 2016 | 311.66 | 311.66 | 311.66 | 0 | +4.87(+1.59%) | |
Dec 22, 2016 | 306.72 | 307.42 | 304.13 | 306.79 | 718,619 | +0.89(+0.29%) |
Dec 21, 2016 | 310.68 | 311.77 | 305.68 | 305.90 | 682,240 | -4.12(-1.33%) |
Dec 20, 2016 | 310.40 | 312.40 | 308.19 | 310.03 | 587,082 | +0.22(+0.07%) |
Dec 19, 2016 | 307.13 | 311.02 | 305.44 | 309.81 | 574,356 | +3.92(+1.28%) |
Dec 16, 2016 | 306.98 | 310.23 | 305.06 | 305.88 | 1,131,213 | +0.17(+0.05%) |
Dec 15, 2016 | 310.48 | 311.94 | 304.84 | 305.72 | 1,102,896 | -4.18(-1.35%) |
Dec 14, 2016 | 315.72 | 318.38 | 309.44 | 309.90 | 998,535 | -5.94(-1.88%) |
Dec 13, 2016 | 312.11 | 323.08 | 312.11 | 315.84 | 903,069 | +3.64(+1.17%) |
Dec 12, 2016 | 301.45 | 314.13 | 300.25 | 312.19 | 1,024,217 | +9.78(+3.23%) |
Dec 09, 2016 | 301.56 | 306.88 | 300.28 | 302.42 | 662,573 | -0.38(-0.12%) |
Dec 08, 2016 | 295.81 | 304.43 | 295.32 | 302.79 | 741,091 | +6.52(+2.20%) |
Dec 07, 2016 | 288.59 | 296.74 | 286.11 | 296.27 | 948,688 | +8.31(+2.89%) |
Dec 06, 2016 | 291.56 | 299.60 | 287.69 | 287.96 | 1,085,586 | -2.26(-0.78%) |
Dec 05, 2016 | 290.38 | 291.66 | 289.28 | 290.22 | 460,858 | +1.22(+0.42%) |
Dec 02, 2016 | 286.45 | 292.85 | 286.45 | 289.00 | 687,927 | +1.10(+0.38%) |
Dec 01, 2016 | 295.79 | 295.79 | 286.54 | 287.90 | 785,340 | -8.16(-2.76%) |
Nov 30, 2016 | 299.33 | 299.90 | 293.94 | 296.06 | 1,056,068 | -4.05(-1.35%) |
Nov 29, 2016 | 296.77 | 303.99 | 295.44 | 300.11 | 494,294 | +1.89(+0.63%) |
Nov 28, 2016 | 295.83 | 300.36 | 295.83 | 298.22 | 482,635 | +1.28(+0.43%) |
Nov 25, 2016 | 295.17 | 298.36 | 294.24 | 296.94 | 269,547 | +1.35(+0.46%) |
Nov 23, 2016 | 295.58 | 295.58 | 295.58 | 0 | -5.02(-1.67%) | |
Nov 22, 2016 | 294.45 | 301.71 | 293.25 | 300.61 | 602,498 | +7.01(+2.39%) |
Nov 21, 2016 | 292.21 | 295.05 | 291.40 | 293.60 | 435,722 | +2.36(+0.81%) |
Nov 18, 2016 | 289.91 | 293.25 | 289.40 | 291.24 | 612,452 | +1.84(+0.63%) |
Nov 17, 2016 | 292.84 | 295.05 | 288.70 | 289.40 | 509,538 | -4.23(-1.44%) |
Nov 16, 2016 | 292.33 | 293.82 | 289.08 | 293.63 | 548,896 | -0.31(-0.11%) |
Nov 15, 2016 | 289.38 | 300.48 | 288.58 | 293.95 | 1,169,806 | +5.37(+1.86%) |
Nov 14, 2016 | 282.78 | 289.28 | 274.90 | 288.58 | 1,026,518 | +6.03(+2.13%) |
Nov 11, 2016 | 287.63 | 290.75 | 282.08 | 282.55 | 983,721 | -5.00(-1.74%) |
Nov 10, 2016 | 301.91 | 301.91 | 280.20 | 287.55 | 1,864,945 | -14.89(-4.92%) |
Nov 09, 2016 | 301.80 | 304.62 | 298.25 | 302.44 | 927,552 | -7.23(-2.34%) |
Nov 08, 2016 | 305.49 | 311.37 | 304.03 | 309.67 | 821,920 | +5.31(+1.74%) |
Nov 07, 2016 | 298.86 | 304.87 | 297.04 | 304.36 | 875,705 | +8.36(+2.83%) |
Nov 04, 2016 | 294.72 | 296.50 | 290.21 | 296.00 | 1,806,922 | +1.57(+0.53%) |
Nov 03, 2016 | 302.20 | 302.20 | 293.89 | 294.42 | 1,220,949 | -6.49(-2.16%) |
Nov 02, 2016 | 302.54 | 304.00 | 298.35 | 300.91 | 1,063,682 | -1.34(-0.44%) |