Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 323.61 | 324.74 | 318.87 | 319.10 | 700,531 | -5.10(-1.57%) |
Apr 27, 2017 | 323.74 | 324.47 | 319.88 | 324.20 | 448,016 | +1.53(+0.47%) |
Apr 26, 2017 | 322.32 | 325.19 | 321.20 | 322.67 | 560,782 | +0.56(+0.18%) |
Apr 25, 2017 | 322.65 | 322.65 | 319.76 | 322.11 | 656,881 | +1.28(+0.40%) |
Apr 24, 2017 | 320.23 | 322.87 | 318.73 | 320.83 | 718,045 | +7.13(+2.27%) |
Apr 21, 2017 | 315.06 | 316.46 | 312.66 | 313.70 | 595,159 | -2.93(-0.93%) |
Apr 20, 2017 | 313.94 | 317.67 | 311.72 | 316.63 | 874,681 | +3.72(+1.19%) |
Apr 19, 2017 | 319.57 | 320.17 | 311.59 | 312.91 | 828,928 | -5.40(-1.70%) |
Apr 18, 2017 | 316.63 | 318.82 | 315.08 | 318.31 | 600,806 | -0.16(-0.05%) |
Apr 17, 2017 | 316.29 | 318.71 | 315.15 | 318.46 | 514,232 | +3.98(+1.27%) |
Apr 13, 2017 | 314.37 | 319.08 | 313.66 | 314.48 | 441,903 | -2.02(-0.64%) |
Apr 12, 2017 | 317.74 | 319.26 | 315.63 | 316.51 | 455,453 | -2.17(-0.68%) |
Apr 11, 2017 | 318.37 | 319.06 | 314.94 | 318.67 | 532,623 | -1.53(-0.48%) |
Apr 10, 2017 | 320.36 | 322.81 | 318.75 | 320.20 | 470,332 | -0.11(-0.03%) |
Apr 07, 2017 | 316.74 | 323.03 | 316.74 | 320.31 | 663,664 | +1.59(+0.50%) |
Apr 06, 2017 | 316.35 | 319.83 | 315.51 | 318.71 | 398,590 | +2.65(+0.84%) |
Apr 05, 2017 | 318.20 | 320.95 | 315.47 | 316.07 | 563,222 | +0.09(+0.03%) |
Apr 04, 2017 | 316.33 | 316.87 | 314.54 | 315.98 | 491,118 | -1.07(-0.34%) |
Apr 03, 2017 | 318.49 | 319.63 | 313.79 | 317.05 | 605,254 | -1.18(-0.37%) |
Mar 31, 2017 | 317.45 | 320.49 | 316.62 | 318.23 | 524,365 | +0.39(+0.12%) |
Mar 30, 2017 | 313.74 | 318.74 | 313.74 | 317.83 | 583,143 | +3.01(+0.96%) |
Mar 29, 2017 | 314.08 | 316.08 | 313.31 | 314.82 | 556,308 | -1.01(-0.32%) |
Mar 28, 2017 | 310.15 | 316.87 | 310.01 | 315.83 | 715,619 | +4.67(+1.50%) |
Mar 27, 2017 | 306.40 | 311.20 | 305.36 | 311.16 | 740,077 | +0.49(+0.16%) |
Mar 24, 2017 | 312.63 | 313.62 | 308.87 | 310.67 | 383,687 | -0.82(-0.26%) |
Mar 23, 2017 | 310.75 | 314.75 | 310.75 | 311.50 | 503,911 | -0.06(-0.02%) |
Mar 22, 2017 | 309.99 | 312.17 | 308.67 | 311.55 | 414,357 | +0.26(+0.08%) |
Mar 21, 2017 | 317.80 | 317.90 | 310.41 | 311.30 | 735,689 | -4.39(-1.39%) |
Mar 20, 2017 | 317.07 | 317.34 | 314.37 | 315.69 | 525,322 | -1.99(-0.63%) |
Mar 17, 2017 | 324.63 | 324.63 | 317.49 | 317.68 | 810,094 | -5.93(-1.83%) |
Mar 16, 2017 | 322.87 | 325.37 | 321.33 | 323.61 | 645,496 | +1.48(+0.46%) |
Mar 15, 2017 | 319.79 | 322.76 | 318.71 | 322.13 | 522,437 | +4.09(+1.29%) |
Mar 14, 2017 | 317.96 | 320.37 | 316.42 | 318.04 | 425,929 | -1.33(-0.42%) |
Mar 13, 2017 | 319.98 | 320.40 | 317.89 | 319.37 | 487,232 | +0.26(+0.08%) |
Mar 10, 2017 | 321.39 | 321.94 | 318.54 | 319.11 | 582,520 | +0.26(+0.08%) |
Mar 09, 2017 | 319.73 | 321.09 | 316.91 | 318.86 | 474,432 | -0.23(-0.07%) |
Mar 08, 2017 | 321.93 | 322.81 | 318.94 | 319.09 | 501,474 | -0.66(-0.21%) |
Mar 07, 2017 | 321.17 | 321.66 | 318.80 | 319.75 | 434,679 | -1.92(-0.60%) |
Mar 06, 2017 | 321.72 | 322.73 | 320.09 | 321.67 | 441,533 | -2.08(-0.64%) |
Mar 03, 2017 | 325.29 | 326.04 | 323.13 | 323.75 | 410,872 | -1.23(-0.38%) |
Mar 02, 2017 | 327.88 | 328.07 | 324.79 | 324.98 | 572,705 | -3.04(-0.93%) |
Mar 01, 2017 | 325.08 | 329.14 | 323.88 | 328.02 | 959,927 | +8.53(+2.67%) |
Feb 28, 2017 | 320.78 | 322.47 | 319.04 | 319.48 | 946,620 | -2.92(-0.91%) |
Feb 27, 2017 | 321.20 | 322.71 | 320.11 | 322.40 | 447,049 | +1.52(+0.47%) |
Feb 24, 2017 | 319.95 | 320.88 | 318.05 | 320.88 | 586,335 | -1.20(-0.37%) |
Feb 23, 2017 | 322.79 | 323.03 | 319.93 | 322.08 | 469,662 | -0.08(-0.03%) |
Feb 22, 2017 | 320.78 | 322.36 | 319.75 | 322.16 | 512,057 | +0.50(+0.16%) |
Feb 21, 2017 | 322.35 | 323.91 | 320.74 | 321.66 | 524,814 | +1.10(+0.34%) |
Feb 17, 2017 | 320.55 | 320.55 | 320.55 | 0 | -2.65(-0.82%) | |
Feb 16, 2017 | 323.75 | 324.62 | 321.52 | 323.20 | 610,818 | -0.88(-0.27%) |
Feb 15, 2017 | 317.69 | 324.64 | 317.69 | 324.08 | 775,975 | +6.65(+2.09%) |
Feb 14, 2017 | 318.11 | 318.70 | 316.02 | 317.44 | 936,619 | -0.70(-0.22%) |
Feb 13, 2017 | 317.24 | 319.33 | 316.09 | 318.14 | 549,703 | +2.42(+0.77%) |
Feb 10, 2017 | 313.49 | 316.58 | 313.21 | 315.71 | 701,818 | +3.56(+1.14%) |
Feb 09, 2017 | 310.43 | 313.26 | 309.77 | 312.15 | 598,738 | +3.31(+1.07%) |
Feb 08, 2017 | 309.27 | 310.24 | 308.22 | 308.85 | 526,060 | -1.92(-0.62%) |
Feb 07, 2017 | 311.38 | 312.51 | 310.46 | 310.77 | 664,193 | -0.44(-0.14%) |
Feb 06, 2017 | 308.84 | 312.37 | 308.84 | 311.20 | 662,775 | -0.48(-0.15%) |
Feb 03, 2017 | 306.73 | 312.21 | 306.38 | 311.68 | 1,156,559 | +5.24(+1.71%) |
Feb 02, 2017 | 302.16 | 307.11 | 301.65 | 306.44 | 1,009,560 | -1.12(-0.36%) |