Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 320.94 | 322.62 | 319.19 | 319.63 | 946,168 | -2.92(-0.91%) |
Feb 27, 2017 | 321.36 | 322.86 | 320.26 | 322.56 | 446,835 | +1.52(+0.47%) |
Feb 24, 2017 | 320.11 | 321.04 | 318.20 | 321.04 | 586,055 | -1.20(-0.37%) |
Feb 23, 2017 | 322.94 | 323.19 | 320.08 | 322.23 | 469,438 | -0.08(-0.03%) |
Feb 22, 2017 | 320.94 | 322.51 | 319.91 | 322.31 | 511,812 | +0.50(+0.16%) |
Feb 21, 2017 | 322.50 | 324.06 | 320.89 | 321.81 | 524,564 | +1.11(+0.34%) |
Feb 17, 2017 | 320.71 | 320.71 | 320.71 | 0 | -2.65(-0.82%) | |
Feb 16, 2017 | 323.90 | 324.78 | 321.67 | 323.36 | 610,527 | -0.88(-0.27%) |
Feb 15, 2017 | 317.84 | 324.80 | 317.84 | 324.24 | 775,605 | +6.65(+2.09%) |
Feb 14, 2017 | 318.26 | 318.85 | 316.17 | 317.59 | 936,171 | -0.70(-0.22%) |
Feb 13, 2017 | 317.39 | 319.49 | 316.24 | 318.29 | 549,440 | +2.43(+0.77%) |
Feb 10, 2017 | 313.64 | 316.73 | 313.36 | 315.86 | 701,483 | +3.56(+1.14%) |
Feb 09, 2017 | 310.58 | 313.41 | 309.92 | 312.30 | 598,452 | +3.31(+1.07%) |
Feb 08, 2017 | 309.42 | 310.39 | 308.37 | 308.99 | 525,808 | -1.92(-0.62%) |
Feb 07, 2017 | 311.52 | 312.65 | 310.61 | 310.92 | 663,875 | -0.44(-0.14%) |
Feb 06, 2017 | 308.98 | 312.51 | 308.98 | 311.35 | 662,458 | -0.48(-0.15%) |
Feb 03, 2017 | 306.88 | 312.36 | 306.53 | 311.83 | 1,156,007 | +5.25(+1.71%) |
Feb 02, 2017 | 302.30 | 307.25 | 301.79 | 306.58 | 1,009,078 | -1.12(-0.36%) |
Feb 01, 2017 | 309.53 | 311.92 | 305.95 | 307.71 | 750,886 | -0.81(-0.26%) |
Jan 31, 2017 | 309.10 | 309.58 | 307.05 | 308.51 | 866,104 | -0.99(-0.32%) |
Jan 30, 2017 | 309.20 | 309.79 | 305.81 | 309.50 | 717,396 | +0.10(+0.03%) |
Jan 27, 2017 | 313.85 | 314.61 | 307.62 | 309.40 | 832,595 | -3.60(-1.15%) |
Jan 26, 2017 | 315.58 | 320.31 | 312.17 | 313.00 | 1,014,725 | -7.35(-2.29%) |
Jan 25, 2017 | 317.59 | 320.76 | 316.69 | 320.35 | 723,633 | +5.73(+1.82%) |
Jan 24, 2017 | 313.56 | 316.28 | 312.28 | 314.62 | 745,657 | +2.74(+0.88%) |
Jan 23, 2017 | 314.59 | 314.59 | 310.20 | 311.88 | 610,095 | -2.75(-0.88%) |
Jan 20, 2017 | 312.89 | 314.82 | 312.51 | 314.63 | 801,100 | +3.34(+1.07%) |
Jan 19, 2017 | 311.56 | 313.23 | 310.26 | 311.29 | 552,855 | -0.54(-0.17%) |
Jan 18, 2017 | 310.31 | 311.86 | 308.03 | 311.83 | 616,411 | +2.64(+0.85%) |
Jan 17, 2017 | 311.09 | 311.09 | 307.99 | 309.19 | 784,933 | -3.75(-1.20%) |
Jan 13, 2017 | 312.94 | 312.94 | 312.94 | 0 | +0.87(+0.28%) | |
Jan 12, 2017 | 313.17 | 313.37 | 307.05 | 312.07 | 941,654 | -2.19(-0.70%) |
Jan 11, 2017 | 313.21 | 315.52 | 311.09 | 314.26 | 1,150,181 | +0.53(+0.17%) |
Jan 10, 2017 | 314.95 | 315.36 | 312.28 | 313.74 | 548,852 | -0.09(-0.03%) |
Jan 09, 2017 | 317.07 | 317.96 | 313.49 | 313.83 | 612,473 | -3.20(-1.01%) |
Jan 06, 2017 | 316.43 | 317.99 | 314.66 | 317.03 | 549,633 | +1.45(+0.46%) |
Jan 05, 2017 | 317.59 | 319.01 | 313.55 | 315.58 | 567,758 | -3.40(-1.07%) |
Jan 04, 2017 | 317.32 | 319.23 | 316.08 | 318.97 | 825,309 | +0.19(+0.06%) |
Jan 03, 2017 | 317.29 | 320.04 | 315.36 | 318.79 | 901,861 | +4.86(+1.55%) |
Dec 30, 2016 | 313.93 | 313.93 | 313.93 | 0 | +1.27(+0.41%) | |
Dec 29, 2016 | 314.59 | 316.94 | 312.59 | 312.65 | 588,323 | -1.68(-0.53%) |
Dec 28, 2016 | 320.39 | 320.69 | 314.07 | 314.33 | 613,505 | -5.33(-1.67%) |
Dec 27, 2016 | 320.09 | 320.56 | 318.12 | 319.66 | 346,259 | +1.44(+0.45%) |
Dec 23, 2016 | 318.21 | 318.21 | 318.21 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 321.94 | 321.94 | 317.88 | 319.35 | 1,046,312 | -5.29(-1.63%) |
Dec 21, 2016 | 329.01 | 329.23 | 323.55 | 324.64 | 814,834 | -4.06(-1.23%) |
Dec 20, 2016 | 323.72 | 329.53 | 323.56 | 328.70 | 868,440 | +7.16(+2.23%) |
Dec 19, 2016 | 323.59 | 324.66 | 320.90 | 321.54 | 984,528 | -2.35(-0.73%) |
Dec 16, 2016 | 326.04 | 327.01 | 322.56 | 323.89 | 1,240,532 | -0.93(-0.29%) |
Dec 15, 2016 | 322.98 | 325.61 | 320.75 | 324.82 | 763,952 | +3.09(+0.96%) |
Dec 14, 2016 | 322.74 | 327.43 | 320.75 | 321.73 | 1,142,337 | -2.18(-0.67%) |
Dec 13, 2016 | 322.79 | 325.89 | 321.01 | 323.91 | 1,088,929 | +1.95(+0.60%) |
Dec 12, 2016 | 325.26 | 327.21 | 317.86 | 321.96 | 1,770,876 | +1.44(+0.45%) |
Dec 09, 2016 | 323.30 | 323.34 | 318.60 | 320.52 | 1,133,281 | -1.48(-0.46%) |
Dec 08, 2016 | 313.50 | 323.42 | 311.53 | 322.00 | 1,351,766 | +10.57(+3.39%) |
Dec 07, 2016 | 307.01 | 311.95 | 306.48 | 311.43 | 614,419 | +4.79(+1.56%) |
Dec 06, 2016 | 307.77 | 307.80 | 304.54 | 306.65 | 785,605 | -0.31(-0.10%) |
Dec 05, 2016 | 306.94 | 308.90 | 304.65 | 306.96 | 718,610 | +2.45(+0.80%) |
Dec 02, 2016 | 309.30 | 309.51 | 302.90 | 304.51 | 693,936 | -4.79(-1.55%) |