Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 278.35 | 280.18 | 277.18 | 279.69 | 1,747,438 | +0.94(+0.34%) |
Jan 30, 2017 | 279.52 | 279.56 | 276.26 | 278.75 | 1,655,924 | -2.42(-0.86%) |
Jan 27, 2017 | 282.95 | 283.42 | 280.49 | 281.17 | 1,061,260 | -1.47(-0.52%) |
Jan 26, 2017 | 283.71 | 284.32 | 282.04 | 282.64 | 998,671 | -0.95(-0.33%) |
Jan 25, 2017 | 282.49 | 283.72 | 282.42 | 283.59 | 1,576,495 | +2.38(+0.85%) |
Jan 24, 2017 | 278.23 | 281.96 | 278.14 | 281.21 | 2,733,795 | +4.15(+1.50%) |
Jan 23, 2017 | 277.19 | 277.96 | 275.54 | 277.06 | 902,630 | -0.70(-0.25%) |
Jan 20, 2017 | 277.37 | 278.50 | 276.80 | 277.76 | 987,490 | +1.41(+0.51%) |
Jan 19, 2017 | 278.50 | 279.46 | 275.29 | 276.35 | 1,258,367 | -1.96(-0.70%) |
Jan 18, 2017 | 277.55 | 278.44 | 276.32 | 278.31 | 1,299,265 | +1.14(+0.41%) |
Jan 17, 2017 | 278.79 | 279.23 | 276.64 | 277.17 | 1,155,277 | -2.48(-0.89%) |
Jan 13, 2017 | 279.65 | 279.65 | 279.65 | 0 | +1.54(+0.55%) | |
Jan 12, 2017 | 279.13 | 279.13 | 275.11 | 278.11 | 1,935,013 | -1.61(-0.58%) |
Jan 11, 2017 | 278.81 | 279.72 | 277.71 | 279.72 | 1,720,813 | +1.12(+0.40%) |
Jan 10, 2017 | 277.11 | 279.59 | 276.84 | 278.60 | 1,156,875 | +1.80(+0.65%) |
Jan 09, 2017 | 278.11 | 278.43 | 276.33 | 276.80 | 1,064,843 | -1.75(-0.63%) |
Jan 06, 2017 | 279.11 | 279.99 | 278.10 | 278.56 | 902,615 | -0.26(-0.09%) |
Jan 05, 2017 | 280.05 | 280.84 | 277.74 | 278.82 | 1,417,971 | -2.21(-0.79%) |
Jan 04, 2017 | 277.48 | 281.28 | 277.36 | 281.03 | 3,409,926 | +4.38(+1.58%) |
Jan 03, 2017 | 277.85 | 278.57 | 274.89 | 276.65 | 2,198,489 | +1.49(+0.54%) |
Dec 30, 2016 | 275.16 | 275.16 | 275.16 | 0 | -1.08(-0.39%) | |
Dec 29, 2016 | 275.69 | 276.95 | 275.21 | 276.24 | 1,836,603 | +0.81(+0.29%) |
Dec 28, 2016 | 278.50 | 278.93 | 275.02 | 275.43 | 912,351 | -2.83(-1.02%) |
Dec 27, 2016 | 277.38 | 278.92 | 277.24 | 278.25 | 637,712 | +1.10(+0.40%) |
Dec 23, 2016 | 277.16 | 277.16 | 277.16 | 0 | +0.62(+0.22%) | |
Dec 22, 2016 | 278.19 | 278.35 | 275.75 | 276.54 | 1,279,689 | -1.66(-0.60%) |
Dec 21, 2016 | 279.27 | 279.62 | 278.13 | 278.20 | 1,010,493 | -1.27(-0.45%) |
Dec 20, 2016 | 278.81 | 279.74 | 278.22 | 279.47 | 916,942 | +1.63(+0.59%) |
Dec 19, 2016 | 276.73 | 278.05 | 276.52 | 277.83 | 1,576,221 | +1.58(+0.57%) |
Dec 16, 2016 | 276.78 | 278.96 | 275.71 | 276.26 | 2,451,020 | -0.53(-0.19%) |
Dec 15, 2016 | 276.20 | 278.47 | 275.08 | 276.79 | 1,372,331 | +1.22(+0.44%) |
Dec 14, 2016 | 278.96 | 279.82 | 275.24 | 275.57 | 1,709,431 | -3.53(-1.26%) |
Dec 13, 2016 | 279.83 | 280.13 | 277.62 | 279.10 | 2,953,283 | +0.53(+0.19%) |
Dec 12, 2016 | 279.43 | 280.92 | 277.74 | 278.57 | 3,361,490 | -1.59(-0.57%) |
Dec 09, 2016 | 280.87 | 281.21 | 279.58 | 280.16 | 2,919,474 | -0.64(-0.23%) |
Dec 08, 2016 | 278.29 | 281.25 | 277.85 | 280.80 | 2,423,572 | +3.08(+1.11%) |
Dec 07, 2016 | 274.59 | 278.90 | 274.36 | 277.72 | 2,898,823 | +3.14(+1.14%) |
Dec 06, 2016 | 272.07 | 274.58 | 271.61 | 274.57 | 1,664,790 | +2.72(+1.00%) |
Dec 05, 2016 | 270.43 | 272.07 | 270.43 | 271.86 | 2,014,291 | +2.96(+1.10%) |
Dec 02, 2016 | 269.13 | 269.89 | 268.30 | 268.90 | 1,221,193 | +0.22(+0.08%) |
Dec 01, 2016 | 270.41 | 270.96 | 267.87 | 268.68 | 2,604,916 | -0.62(-0.23%) |
Nov 30, 2016 | 271.09 | 271.33 | 269.30 | 269.30 | 1,620,740 | -0.72(-0.27%) |
Nov 29, 2016 | 269.53 | 270.89 | 269.05 | 270.01 | 2,263,952 | +0.64(+0.24%) |
Nov 28, 2016 | 271.11 | 271.32 | 269.23 | 269.38 | 2,179,373 | -1.97(-0.73%) |
Nov 25, 2016 | 271.24 | 271.42 | 270.82 | 271.35 | 359,956 | +0.78(+0.29%) |
Nov 23, 2016 | 270.57 | 270.57 | 270.57 | 0 | +1.19(+0.44%) | |
Nov 22, 2016 | 268.21 | 269.58 | 267.67 | 269.38 | 1,743,727 | +1.90(+0.71%) |
Nov 21, 2016 | 266.45 | 267.76 | 266.09 | 267.48 | 1,582,016 | +1.83(+0.69%) |
Nov 18, 2016 | 265.83 | 266.09 | 265.17 | 265.65 | 1,924,560 | +0.05(+0.02%) |
Nov 17, 2016 | 264.44 | 265.89 | 264.33 | 265.60 | 2,091,957 | +1.71(+0.65%) |
Nov 16, 2016 | 263.60 | 264.29 | 262.88 | 263.89 | 1,352,077 | +0.05(+0.02%) |
Nov 15, 2016 | 262.72 | 264.22 | 261.80 | 263.84 | 1,742,832 | +1.29(+0.49%) |
Nov 14, 2016 | 260.46 | 262.73 | 259.88 | 262.55 | 2,218,411 | +4.12(+1.59%) |
Nov 11, 2016 | 255.73 | 258.65 | 255.37 | 258.43 | 1,646,557 | +2.53(+0.99%) |
Nov 10, 2016 | 256.22 | 257.89 | 254.37 | 255.91 | 2,142,749 | +1.14(+0.45%) |
Nov 09, 2016 | 248.33 | 255.51 | 248.03 | 254.77 | 2,727,259 | +4.55(+1.82%) |
Nov 08, 2016 | 248.73 | 251.31 | 248.23 | 250.22 | 1,366,683 | +0.62(+0.25%) |
Nov 07, 2016 | 248.76 | 249.80 | 247.91 | 249.60 | 1,060,260 | +5.16(+2.11%) |
Nov 04, 2016 | 244.20 | 246.64 | 243.69 | 244.44 | 1,329,617 | +0.40(+0.16%) |
Nov 03, 2016 | 244.88 | 245.76 | 243.77 | 244.04 | 1,822,882 | -0.44(-0.18%) |
Nov 02, 2016 | 246.37 | 246.88 | 244.30 | 244.48 | 2,247,561 | -2.40(-0.97%) |