Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 344.32 | 350.94 | 343.86 | 348.11 | 1,114,952 | +2.81(+0.81%) |
Mar 30, 2017 | 341.77 | 346.05 | 340.66 | 345.30 | 555,249 | +2.73(+0.80%) |
Mar 29, 2017 | 335.66 | 342.98 | 334.52 | 342.57 | 677,307 | +7.95(+2.37%) |
Mar 28, 2017 | 334.07 | 336.29 | 333.23 | 334.62 | 463,981 | +0.75(+0.22%) |
Mar 27, 2017 | 334.75 | 336.00 | 331.84 | 333.88 | 741,047 | -3.56(-1.05%) |
Mar 24, 2017 | 339.67 | 341.21 | 333.95 | 337.43 | 1,972,028 | +0.03(+0.01%) |
Mar 23, 2017 | 336.44 | 341.63 | 335.43 | 337.40 | 826,028 | +0.50(+0.15%) |
Mar 22, 2017 | 333.54 | 337.73 | 333.15 | 336.89 | 633,834 | +3.53(+1.06%) |
Mar 21, 2017 | 335.49 | 340.30 | 332.60 | 333.36 | 958,548 | -0.14(-0.04%) |
Mar 20, 2017 | 327.56 | 335.05 | 327.01 | 333.50 | 1,109,428 | +6.89(+2.11%) |
Mar 17, 2017 | 329.10 | 329.36 | 325.86 | 326.61 | 1,337,143 | -2.20(-0.67%) |
Mar 16, 2017 | 333.76 | 333.89 | 327.39 | 328.81 | 854,698 | -4.88(-1.46%) |
Mar 15, 2017 | 331.85 | 335.16 | 329.65 | 333.69 | 762,586 | +2.09(+0.63%) |
Mar 14, 2017 | 330.82 | 334.88 | 329.69 | 331.60 | 940,491 | +0.92(+0.28%) |
Mar 13, 2017 | 331.46 | 335.42 | 329.71 | 330.68 | 1,410,321 | +1.01(+0.31%) |
Mar 10, 2017 | 328.49 | 330.84 | 324.88 | 329.67 | 1,437,631 | +2.74(+0.84%) |
Mar 09, 2017 | 316.49 | 327.35 | 316.49 | 326.93 | 3,703,810 | +10.94(+3.46%) |
Mar 08, 2017 | 326.43 | 326.43 | 314.66 | 315.99 | 898,794 | -10.27(-3.15%) |
Mar 07, 2017 | 328.30 | 328.97 | 325.20 | 326.26 | 303,756 | -2.01(-0.61%) |
Mar 06, 2017 | 323.05 | 329.16 | 323.05 | 328.27 | 420,200 | +1.62(+0.50%) |
Mar 03, 2017 | 322.73 | 326.76 | 322.47 | 326.65 | 381,266 | +2.57(+0.79%) |
Mar 02, 2017 | 328.66 | 328.85 | 323.97 | 324.08 | 693,823 | -4.57(-1.39%) |
Mar 01, 2017 | 326.90 | 331.44 | 324.69 | 328.65 | 564,053 | +1.67(+0.51%) |
Feb 28, 2017 | 327.84 | 330.82 | 326.56 | 326.98 | 499,017 | -1.02(-0.31%) |
Feb 27, 2017 | 330.29 | 331.49 | 327.65 | 328.00 | 410,098 | -2.09(-0.63%) |
Feb 24, 2017 | 322.74 | 330.23 | 321.69 | 330.09 | 682,852 | +7.64(+2.37%) |
Feb 23, 2017 | 324.60 | 326.05 | 320.46 | 322.44 | 655,326 | -0.41(-0.13%) |
Feb 22, 2017 | 320.99 | 323.25 | 319.80 | 322.85 | 589,016 | +1.71(+0.53%) |
Feb 21, 2017 | 322.61 | 326.03 | 318.77 | 321.14 | 804,585 | -2.54(-0.79%) |
Feb 17, 2017 | 323.68 | 323.68 | 323.68 | 0 | +0.95(+0.29%) | |
Feb 16, 2017 | 324.31 | 332.18 | 319.69 | 322.73 | 1,426,653 | -6.56(-1.99%) |
Feb 15, 2017 | 328.45 | 331.75 | 327.55 | 329.29 | 528,720 | -1.63(-0.49%) |
Feb 14, 2017 | 334.60 | 334.60 | 328.75 | 330.91 | 381,128 | -3.50(-1.05%) |
Feb 13, 2017 | 335.81 | 335.81 | 332.79 | 334.42 | 392,262 | +0.21(+0.06%) |
Feb 10, 2017 | 334.55 | 334.99 | 332.38 | 334.21 | 386,270 | +0.56(+0.17%) |
Feb 09, 2017 | 332.46 | 334.80 | 330.81 | 333.64 | 544,759 | +1.58(+0.48%) |
Feb 08, 2017 | 330.04 | 332.45 | 328.98 | 332.06 | 539,502 | +2.88(+0.87%) |
Feb 07, 2017 | 330.25 | 331.70 | 328.91 | 329.18 | 443,441 | -0.89(-0.27%) |
Feb 06, 2017 | 333.18 | 333.56 | 329.72 | 330.07 | 439,924 | -2.72(-0.82%) |
Feb 03, 2017 | 333.29 | 334.16 | 332.17 | 332.80 | 330,901 | +1.50(+0.45%) |
Feb 02, 2017 | 330.29 | 333.27 | 328.91 | 331.29 | 391,962 | +1.54(+0.47%) |
Feb 01, 2017 | 332.95 | 334.50 | 329.39 | 329.75 | 545,496 | -3.18(-0.96%) |
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%) |