Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 422.35 | 427.02 | 420.03 | 426.63 | 194,766 | +4.57(+1.08%) |
Jan 30, 2017 | 421.00 | 422.51 | 415.59 | 422.06 | 166,948 | -1.07(-0.25%) |
Jan 27, 2017 | 420.27 | 426.31 | 419.31 | 423.13 | 99,529 | +1.91(+0.45%) |
Jan 26, 2017 | 419.62 | 421.75 | 416.22 | 421.22 | 109,617 | +1.88(+0.45%) |
Jan 25, 2017 | 416.46 | 423.24 | 416.46 | 419.34 | 234,975 | +1.84(+0.44%) |
Jan 24, 2017 | 414.98 | 417.62 | 410.06 | 417.50 | 229,495 | +2.98(+0.72%) |
Jan 23, 2017 | 415.97 | 416.73 | 408.97 | 414.52 | 203,009 | -0.48(-0.12%) |
Jan 20, 2017 | 416.54 | 419.85 | 413.49 | 415.00 | 195,399 | -0.72(-0.17%) |
Jan 19, 2017 | 420.55 | 424.45 | 415.00 | 415.72 | 168,873 | -6.01(-1.43%) |
Jan 18, 2017 | 421.06 | 422.59 | 417.64 | 421.73 | 162,830 | -0.01(-0.00%) |
Jan 17, 2017 | 424.27 | 427.80 | 420.28 | 421.74 | 115,712 | -2.71(-0.64%) |
Jan 13, 2017 | 424.45 | 424.45 | 424.45 | 0 | +2.53(+0.60%) | |
Jan 12, 2017 | 423.53 | 424.62 | 421.44 | 421.92 | 192,978 | -3.82(-0.90%) |
Jan 11, 2017 | 429.76 | 430.05 | 421.72 | 425.74 | 115,424 | -4.20(-0.98%) |
Jan 10, 2017 | 428.79 | 432.84 | 424.82 | 429.94 | 171,424 | +3.56(+0.83%) |
Jan 09, 2017 | 430.50 | 433.78 | 425.35 | 426.38 | 216,819 | -6.18(-1.43%) |
Jan 06, 2017 | 422.53 | 432.99 | 422.53 | 432.56 | 208,265 | +10.04(+2.38%) |
Jan 05, 2017 | 427.45 | 429.79 | 421.01 | 422.52 | 257,653 | -4.20(-0.98%) |
Jan 04, 2017 | 424.41 | 430.38 | 421.90 | 426.72 | 234,994 | +4.37(+1.03%) |
Jan 03, 2017 | 421.93 | 426.92 | 420.80 | 422.35 | 201,233 | +3.79(+0.91%) |
Dec 30, 2016 | 418.56 | 418.56 | 418.56 | 0 | -1.76(-0.42%) | |
Dec 29, 2016 | 419.92 | 422.14 | 418.44 | 420.32 | 118,046 | -0.26(-0.06%) |
Dec 28, 2016 | 429.23 | 430.10 | 418.54 | 420.58 | 120,468 | -6.75(-1.58%) |
Dec 27, 2016 | 427.59 | 431.02 | 427.03 | 427.33 | 96,220 | +1.26(+0.30%) |
Dec 23, 2016 | 426.07 | 426.07 | 426.07 | 0 | +3.00(+0.71%) | |
Dec 22, 2016 | 422.45 | 426.27 | 419.43 | 423.07 | 175,238 | +0.01(+0.00%) |
Dec 21, 2016 | 426.23 | 427.09 | 422.75 | 423.06 | 177,971 | -2.34(-0.55%) |
Dec 20, 2016 | 421.13 | 425.59 | 421.06 | 425.40 | 155,027 | +4.15(+0.99%) |
Dec 19, 2016 | 420.65 | 426.65 | 420.10 | 421.25 | 158,828 | -0.71(-0.17%) |
Dec 16, 2016 | 425.32 | 427.89 | 421.46 | 421.96 | 280,469 | -3.77(-0.89%) |
Dec 15, 2016 | 419.02 | 427.09 | 419.02 | 425.73 | 227,081 | +6.17(+1.47%) |
Dec 14, 2016 | 425.64 | 426.86 | 418.76 | 419.56 | 204,935 | -6.21(-1.46%) |
Dec 13, 2016 | 425.70 | 430.56 | 422.78 | 425.77 | 185,737 | +2.69(+0.64%) |
Dec 12, 2016 | 418.08 | 424.13 | 417.39 | 423.08 | 226,544 | +1.34(+0.32%) |
Dec 09, 2016 | 418.69 | 423.93 | 416.07 | 421.74 | 233,126 | +3.04(+0.73%) |
Dec 08, 2016 | 417.83 | 420.84 | 414.74 | 418.70 | 273,039 | -0.59(-0.14%) |
Dec 07, 2016 | 417.10 | 420.98 | 408.64 | 419.29 | 253,823 | +0.70(+0.17%) |
Dec 06, 2016 | 413.10 | 419.74 | 413.10 | 418.59 | 146,230 | +5.66(+1.37%) |
Dec 05, 2016 | 414.31 | 415.88 | 412.05 | 412.93 | 159,068 | +2.10(+0.51%) |
Dec 02, 2016 | 408.12 | 413.01 | 408.12 | 410.83 | 168,676 | +1.93(+0.47%) |
Dec 01, 2016 | 414.42 | 418.12 | 407.87 | 408.90 | 177,575 | -3.12(-0.76%) |
Nov 30, 2016 | 420.51 | 423.86 | 412.02 | 412.02 | 172,225 | -9.68(-2.30%) |
Nov 29, 2016 | 416.86 | 423.40 | 415.45 | 421.70 | 167,962 | +5.89(+1.42%) |
Nov 28, 2016 | 417.67 | 422.46 | 414.96 | 415.81 | 147,131 | -3.34(-0.80%) |
Nov 25, 2016 | 419.76 | 423.78 | 418.20 | 419.15 | 74,314 | -0.70(-0.17%) |
Nov 23, 2016 | 419.85 | 419.85 | 419.85 | 0 | +3.65(+0.88%) | |
Nov 22, 2016 | 419.51 | 419.72 | 413.06 | 416.20 | 240,645 | -0.92(-0.22%) |
Nov 21, 2016 | 417.35 | 417.55 | 411.65 | 417.12 | 139,746 | +2.15(+0.52%) |
Nov 18, 2016 | 417.97 | 418.88 | 412.56 | 414.97 | 203,262 | -3.51(-0.84%) |
Nov 17, 2016 | 420.99 | 423.10 | 417.50 | 418.48 | 205,719 | -2.85(-0.68%) |
Nov 16, 2016 | 427.01 | 428.38 | 420.15 | 421.33 | 220,522 | -5.24(-1.23%) |
Nov 15, 2016 | 419.79 | 428.03 | 417.75 | 426.57 | 229,473 | +7.29(+1.74%) |
Nov 14, 2016 | 427.00 | 431.99 | 418.30 | 419.28 | 269,247 | -3.02(-0.72%) |
Nov 11, 2016 | 421.95 | 426.36 | 415.77 | 422.30 | 188,914 | -2.94(-0.69%) |
Nov 10, 2016 | 429.58 | 430.64 | 419.26 | 425.24 | 304,845 | -0.80(-0.19%) |
Nov 09, 2016 | 434.50 | 434.50 | 423.90 | 426.04 | 277,474 | -3.87(-0.90%) |
Nov 08, 2016 | 429.18 | 432.00 | 424.91 | 429.91 | 213,975 | +0.65(+0.15%) |
Nov 07, 2016 | 425.00 | 429.65 | 422.71 | 429.26 | 373,242 | +8.80(+2.09%) |
Nov 04, 2016 | 415.00 | 424.39 | 415.00 | 420.46 | 430,821 | +22.51(+5.66%) |
Nov 03, 2016 | 401.42 | 402.41 | 395.61 | 397.95 | 246,764 | -3.16(-0.79%) |
Nov 02, 2016 | 401.27 | 403.82 | 400.07 | 401.11 | 244,536 | -1.49(-0.37%) |