Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 334.21 | 335.48 | 331.84 | 332.94 | 385,771 | -1.20(-0.36%) |
Jan 30, 2017 | 330.26 | 334.20 | 329.39 | 334.14 | 361,936 | +2.95(+0.89%) |
Jan 27, 2017 | 333.18 | 333.40 | 330.36 | 331.19 | 408,191 | -1.08(-0.33%) |
Jan 26, 2017 | 331.47 | 334.97 | 330.83 | 332.27 | 586,792 | -0.19(-0.06%) |
Jan 25, 2017 | 336.68 | 337.73 | 331.34 | 332.46 | 691,288 | -4.52(-1.34%) |
Jan 24, 2017 | 334.25 | 337.25 | 332.14 | 336.98 | 464,456 | +3.73(+1.12%) |
Jan 23, 2017 | 330.91 | 335.03 | 329.85 | 333.26 | 616,579 | +1.80(+0.54%) |
Jan 20, 2017 | 330.35 | 331.62 | 329.11 | 331.46 | 459,677 | +1.83(+0.56%) |
Jan 19, 2017 | 325.80 | 330.32 | 324.59 | 329.62 | 726,449 | +3.82(+1.17%) |
Jan 18, 2017 | 326.14 | 327.68 | 324.35 | 325.80 | 408,274 | +0.52(+0.16%) |
Jan 17, 2017 | 324.11 | 327.69 | 322.83 | 325.28 | 419,978 | +1.02(+0.31%) |
Jan 13, 2017 | 324.26 | 324.26 | 324.26 | 0 | +0.69(+0.21%) | |
Jan 12, 2017 | 321.21 | 324.09 | 318.94 | 323.57 | 524,262 | +2.22(+0.69%) |
Jan 11, 2017 | 319.27 | 324.13 | 318.85 | 321.35 | 633,657 | +1.34(+0.42%) |
Jan 10, 2017 | 323.02 | 323.02 | 318.26 | 320.01 | 520,363 | -2.73(-0.85%) |
Jan 09, 2017 | 320.40 | 324.44 | 318.40 | 322.74 | 657,139 | +2.34(+0.73%) |
Jan 06, 2017 | 319.93 | 322.65 | 318.16 | 320.40 | 530,023 | +0.64(+0.20%) |
Jan 05, 2017 | 316.70 | 319.98 | 314.08 | 319.76 | 569,972 | +3.32(+1.05%) |
Jan 04, 2017 | 310.06 | 317.65 | 308.82 | 316.44 | 745,070 | +6.22(+2.00%) |
Jan 03, 2017 | 308.99 | 311.75 | 307.16 | 310.23 | 475,821 | +1.13(+0.37%) |
Dec 30, 2016 | 309.09 | 309.09 | 309.09 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 305.64 | 310.41 | 304.32 | 308.82 | 430,195 | +2.79(+0.91%) |
Dec 28, 2016 | 308.93 | 310.94 | 305.65 | 306.02 | 340,452 | -2.47(-0.80%) |
Dec 27, 2016 | 308.55 | 311.03 | 307.10 | 308.50 | 340,873 | +0.09(+0.03%) |
Dec 23, 2016 | 308.40 | 308.40 | 308.40 | 0 | +4.82(+1.59%) | |
Dec 22, 2016 | 303.51 | 304.21 | 300.95 | 303.58 | 726,217 | +0.88(+0.29%) |
Dec 21, 2016 | 307.43 | 308.51 | 302.48 | 302.70 | 689,454 | -4.08(-1.33%) |
Dec 20, 2016 | 307.16 | 309.13 | 304.97 | 306.78 | 593,290 | +0.22(+0.07%) |
Dec 19, 2016 | 303.91 | 307.77 | 302.25 | 306.57 | 580,429 | +3.88(+1.28%) |
Dec 16, 2016 | 303.77 | 306.98 | 301.87 | 302.69 | 1,143,174 | +0.17(+0.05%) |
Dec 15, 2016 | 307.23 | 308.68 | 301.65 | 302.52 | 1,114,557 | -4.13(-1.35%) |
Dec 14, 2016 | 312.41 | 315.05 | 306.20 | 306.65 | 1,009,093 | -5.88(-1.88%) |
Dec 13, 2016 | 308.84 | 319.69 | 308.84 | 312.54 | 912,618 | +3.61(+1.17%) |
Dec 12, 2016 | 298.30 | 310.85 | 297.11 | 308.93 | 1,035,046 | +9.68(+3.23%) |
Dec 09, 2016 | 298.40 | 303.67 | 297.14 | 299.25 | 669,579 | -0.37(-0.12%) |
Dec 08, 2016 | 292.71 | 301.24 | 292.23 | 299.62 | 748,927 | +6.45(+2.20%) |
Dec 07, 2016 | 285.57 | 293.64 | 283.11 | 293.17 | 958,719 | +8.23(+2.89%) |
Dec 06, 2016 | 288.51 | 296.47 | 284.68 | 284.95 | 1,097,065 | -2.24(-0.78%) |
Dec 05, 2016 | 287.34 | 288.61 | 286.25 | 287.19 | 465,730 | +1.21(+0.42%) |
Dec 02, 2016 | 283.45 | 289.78 | 283.45 | 285.98 | 695,201 | +1.09(+0.38%) |
Dec 01, 2016 | 292.70 | 292.70 | 283.54 | 284.89 | 793,644 | -8.08(-2.76%) |
Nov 30, 2016 | 296.20 | 296.76 | 290.87 | 292.96 | 1,067,234 | -4.00(-1.35%) |
Nov 29, 2016 | 293.67 | 300.81 | 292.35 | 296.97 | 499,520 | +1.87(+0.63%) |
Nov 28, 2016 | 292.74 | 297.22 | 292.74 | 295.10 | 487,739 | +1.27(+0.43%) |
Nov 25, 2016 | 292.08 | 295.24 | 291.16 | 293.83 | 272,397 | +1.34(+0.46%) |
Nov 23, 2016 | 292.49 | 292.49 | 292.49 | 0 | -4.97(-1.67%) | |
Nov 22, 2016 | 291.37 | 298.55 | 290.18 | 297.46 | 608,869 | +6.94(+2.39%) |
Nov 21, 2016 | 289.15 | 291.96 | 288.36 | 290.52 | 440,329 | +2.33(+0.81%) |
Nov 18, 2016 | 286.88 | 290.18 | 286.37 | 288.19 | 618,928 | +1.82(+0.63%) |
Nov 17, 2016 | 289.77 | 291.96 | 285.68 | 286.37 | 514,926 | -4.19(-1.44%) |
Nov 16, 2016 | 289.27 | 290.74 | 286.06 | 290.56 | 554,700 | -0.31(-0.11%) |
Nov 15, 2016 | 286.36 | 297.33 | 285.56 | 290.87 | 1,182,174 | +5.31(+1.86%) |
Nov 14, 2016 | 279.82 | 286.25 | 272.03 | 285.56 | 1,037,372 | +5.97(+2.13%) |
Nov 11, 2016 | 284.62 | 287.70 | 279.12 | 279.59 | 994,122 | -4.95(-1.74%) |
Nov 10, 2016 | 298.75 | 298.75 | 277.27 | 284.54 | 1,884,664 | -14.73(-4.92%) |
Nov 09, 2016 | 298.64 | 301.43 | 295.13 | 299.27 | 937,359 | -7.16(-2.34%) |
Nov 08, 2016 | 302.29 | 308.11 | 300.85 | 306.43 | 830,611 | +5.26(+1.75%) |
Nov 07, 2016 | 295.73 | 301.68 | 293.93 | 301.18 | 884,964 | +8.27(+2.82%) |
Nov 04, 2016 | 291.64 | 293.40 | 287.17 | 292.90 | 1,826,027 | +1.56(+0.53%) |
Nov 03, 2016 | 299.04 | 299.04 | 290.82 | 291.34 | 1,233,858 | -6.42(-2.16%) |
Nov 02, 2016 | 299.38 | 300.81 | 295.22 | 297.76 | 1,074,929 | -1.32(-0.44%) |