Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 275.01 | 278.00 | 271.90 | 277.24 | 1,854,966 | +1.18(+0.43%) |
Jan 30, 2017 | 278.27 | 278.90 | 274.22 | 276.06 | 1,300,319 | -2.15(-0.77%) |
Jan 27, 2017 | 280.46 | 281.98 | 277.29 | 278.21 | 1,353,362 | -0.68(-0.24%) |
Jan 26, 2017 | 278.00 | 285.78 | 277.00 | 278.89 | 2,417,699 | +5.65(+2.07%) |
Jan 25, 2017 | 274.54 | 277.78 | 271.43 | 273.24 | 2,787,856 | -0.58(-0.21%) |
Jan 24, 2017 | 275.74 | 278.40 | 271.47 | 273.82 | 1,973,725 | -2.20(-0.80%) |
Jan 23, 2017 | 280.35 | 282.72 | 275.49 | 276.02 | 1,857,978 | -4.64(-1.65%) |
Jan 20, 2017 | 282.07 | 282.56 | 279.41 | 280.66 | 1,979,109 | +0.31(+0.11%) |
Jan 19, 2017 | 282.74 | 284.84 | 279.23 | 280.35 | 1,421,400 | -3.26(-1.15%) |
Jan 18, 2017 | 284.79 | 286.16 | 282.87 | 283.61 | 1,079,696 | +0.60(+0.21%) |
Jan 17, 2017 | 284.28 | 286.35 | 281.08 | 283.01 | 1,971,037 | -1.74(-0.61%) |
Jan 13, 2017 | 284.75 | 284.75 | 284.75 | 0 | -3.02(-1.05%) | |
Jan 12, 2017 | 286.61 | 288.99 | 285.04 | 287.77 | 1,354,719 | +0.66(+0.23%) |
Jan 11, 2017 | 296.95 | 297.90 | 285.00 | 287.11 | 2,450,038 | -10.68(-3.59%) |
Jan 10, 2017 | 300.42 | 301.42 | 296.43 | 297.79 | 1,406,577 | -1.23(-0.41%) |
Jan 09, 2017 | 295.39 | 300.00 | 294.41 | 299.02 | 1,429,179 | +4.02(+1.36%) |
Jan 06, 2017 | 294.59 | 296.41 | 292.39 | 295.00 | 1,082,512 | +1.43(+0.49%) |
Jan 05, 2017 | 294.81 | 296.32 | 292.22 | 293.57 | 1,318,550 | -0.48(-0.16%) |
Jan 04, 2017 | 291.59 | 296.83 | 290.04 | 294.05 | 1,273,417 | +2.34(+0.80%) |
Jan 03, 2017 | 285.82 | 293.20 | 284.86 | 291.71 | 1,762,380 | +8.13(+2.87%) |
Dec 30, 2016 | 283.58 | 283.58 | 283.58 | 0 | -3.45(-1.20%) | |
Dec 29, 2016 | 288.96 | 290.41 | 285.23 | 287.03 | 1,120,839 | -2.22(-0.77%) |
Dec 28, 2016 | 291.99 | 292.11 | 288.50 | 289.25 | 1,035,744 | -1.87(-0.64%) |
Dec 27, 2016 | 295.17 | 296.38 | 290.75 | 291.12 | 1,453,100 | +3.59(+1.25%) |
Dec 23, 2016 | 287.53 | 287.53 | 287.53 | 0 | +4.46(+1.58%) | |
Dec 22, 2016 | 281.83 | 283.17 | 280.02 | 283.07 | 1,061,841 | -0.04(-0.01%) |
Dec 21, 2016 | 285.06 | 285.65 | 281.00 | 283.11 | 1,377,818 | -2.48(-0.87%) |
Dec 20, 2016 | 280.98 | 286.67 | 279.13 | 285.59 | 2,219,156 | +6.82(+2.45%) |
Dec 19, 2016 | 286.59 | 290.51 | 272.96 | 278.77 | 2,550,620 | -7.63(-2.66%) |
Dec 16, 2016 | 287.62 | 289.09 | 286.00 | 286.40 | 2,273,191 | -0.57(-0.20%) |
Dec 15, 2016 | 287.16 | 288.53 | 285.02 | 286.97 | 1,706,514 | +0.72(+0.25%) |
Dec 14, 2016 | 288.21 | 289.96 | 285.24 | 286.25 | 1,299,232 | -1.13(-0.39%) |
Dec 13, 2016 | 286.75 | 289.50 | 284.81 | 287.38 | 1,580,525 | +0.89(+0.31%) |
Dec 12, 2016 | 289.20 | 290.95 | 284.07 | 286.49 | 1,772,246 | -1.28(-0.44%) |
Dec 09, 2016 | 305.24 | 306.98 | 281.79 | 287.77 | 6,257,682 | -1.77(-0.61%) |
Dec 08, 2016 | 285.80 | 292.97 | 278.58 | 289.54 | 4,768,034 | +4.24(+1.49%) |
Dec 07, 2016 | 285.50 | 288.97 | 280.50 | 285.30 | 1,967,295 | -5.86(-2.01%) |
Dec 06, 2016 | 291.75 | 294.45 | 290.00 | 291.16 | 1,572,611 | +0.94(+0.32%) |
Dec 05, 2016 | 298.94 | 299.89 | 289.48 | 290.22 | 1,867,877 | -6.97(-2.35%) |
Dec 02, 2016 | 296.53 | 299.95 | 293.04 | 297.19 | 1,429,360 | +1.41(+0.48%) |
Dec 01, 2016 | 296.32 | 296.65 | 293.11 | 295.78 | 1,683,672 | +1.71(+0.58%) |
Nov 30, 2016 | 303.34 | 304.30 | 293.95 | 294.07 | 2,164,860 | -8.70(-2.87%) |
Nov 29, 2016 | 304.73 | 307.42 | 302.53 | 302.77 | 1,389,535 | -1.01(-0.33%) |
Nov 28, 2016 | 304.36 | 305.84 | 301.30 | 303.78 | 1,238,559 | -1.42(-0.47%) |
Nov 25, 2016 | 306.46 | 307.15 | 302.39 | 305.20 | 741,587 | -0.73(-0.24%) |
Nov 23, 2016 | 305.93 | 305.93 | 305.93 | 0 | -12.18(-3.83%) | |
Nov 22, 2016 | 320.79 | 321.00 | 314.02 | 318.11 | 1,522,222 | -0.21(-0.07%) |
Nov 21, 2016 | 318.36 | 320.31 | 316.51 | 318.32 | 1,331,116 | +1.32(+0.42%) |
Nov 18, 2016 | 318.86 | 321.00 | 313.32 | 317.00 | 1,298,399 | -2.30(-0.72%) |
Nov 17, 2016 | 318.23 | 319.29 | 315.35 | 319.30 | 1,457,320 | +1.65(+0.52%) |
Nov 16, 2016 | 323.15 | 325.30 | 317.39 | 317.65 | 1,210,946 | -4.93(-1.53%) |
Nov 15, 2016 | 321.55 | 323.15 | 314.61 | 322.58 | 1,683,433 | +1.09(+0.34%) |
Nov 14, 2016 | 319.73 | 324.83 | 317.54 | 321.49 | 1,564,712 | +2.31(+0.72%) |
Nov 11, 2016 | 320.29 | 322.64 | 314.47 | 319.18 | 1,619,528 | -5.22(-1.61%) |
Nov 10, 2016 | 321.95 | 329.83 | 319.49 | 324.40 | 2,665,729 | +4.54(+1.42%) |
Nov 09, 2016 | 312.00 | 328.98 | 309.68 | 319.86 | 4,271,237 | +24.26(+8.21%) |
Nov 08, 2016 | 295.20 | 299.07 | 292.55 | 295.60 | 1,031,009 | -0.02(-0.01%) |
Nov 07, 2016 | 290.64 | 297.27 | 289.23 | 295.62 | 2,189,951 | +18.62(+6.72%) |
Nov 04, 2016 | 269.39 | 279.93 | 268.63 | 277.00 | 1,307,599 | +3.51(+1.28%) |
Nov 03, 2016 | 277.65 | 278.57 | 272.98 | 273.49 | 1,407,914 | -3.77(-1.36%) |
Nov 02, 2016 | 282.31 | 282.31 | 277.09 | 277.26 | 1,081,865 | -5.30(-1.88%) |