Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 319.70 | 322.76 | 318.86 | 320.48 | 520,681 | +0.39(+0.12%) |
Mar 30, 2017 | 315.95 | 320.99 | 315.95 | 320.08 | 579,046 | +3.03(+0.96%) |
Mar 29, 2017 | 316.31 | 318.31 | 315.52 | 317.05 | 552,399 | -1.02(-0.32%) |
Mar 28, 2017 | 312.35 | 319.11 | 312.20 | 318.07 | 710,592 | +4.70(+1.50%) |
Mar 27, 2017 | 308.57 | 313.41 | 307.51 | 313.37 | 734,878 | +0.49(+0.16%) |
Mar 24, 2017 | 314.84 | 315.84 | 311.05 | 312.87 | 380,992 | -0.83(-0.26%) |
Mar 23, 2017 | 312.95 | 316.98 | 312.95 | 313.70 | 500,371 | -0.06(-0.02%) |
Mar 22, 2017 | 312.18 | 314.38 | 310.86 | 313.76 | 411,446 | +0.26(+0.08%) |
Mar 21, 2017 | 320.05 | 320.15 | 312.60 | 313.50 | 730,520 | -4.42(-1.39%) |
Mar 20, 2017 | 319.31 | 319.58 | 316.60 | 317.92 | 521,631 | -2.01(-0.63%) |
Mar 17, 2017 | 326.93 | 326.93 | 319.73 | 319.93 | 804,403 | -5.97(-1.83%) |
Mar 16, 2017 | 325.16 | 327.67 | 323.60 | 325.90 | 640,961 | +1.49(+0.46%) |
Mar 15, 2017 | 322.06 | 325.04 | 320.97 | 324.41 | 518,766 | +4.12(+1.29%) |
Mar 14, 2017 | 320.21 | 322.63 | 318.66 | 320.29 | 422,937 | -1.34(-0.42%) |
Mar 13, 2017 | 322.24 | 322.67 | 320.14 | 321.63 | 483,809 | +0.26(+0.08%) |
Mar 10, 2017 | 323.67 | 324.22 | 320.79 | 321.37 | 578,427 | +0.26(+0.08%) |
Mar 09, 2017 | 321.99 | 323.36 | 319.16 | 321.11 | 471,099 | -0.23(-0.07%) |
Mar 08, 2017 | 324.21 | 325.09 | 321.19 | 321.35 | 497,951 | -0.67(-0.21%) |
Mar 07, 2017 | 323.44 | 323.94 | 321.05 | 322.01 | 431,625 | -1.93(-0.60%) |
Mar 06, 2017 | 323.99 | 325.01 | 322.36 | 323.94 | 438,431 | -2.10(-0.64%) |
Mar 03, 2017 | 327.60 | 328.35 | 325.42 | 326.04 | 407,985 | -1.24(-0.38%) |
Mar 02, 2017 | 330.20 | 330.40 | 327.09 | 327.28 | 568,681 | -3.06(-0.93%) |
Mar 01, 2017 | 327.38 | 331.47 | 326.17 | 330.34 | 953,183 | +8.59(+2.67%) |
Feb 28, 2017 | 323.05 | 324.75 | 321.29 | 321.74 | 939,970 | -2.94(-0.91%) |
Feb 27, 2017 | 323.48 | 324.99 | 322.37 | 324.68 | 443,908 | +1.53(+0.47%) |
Feb 24, 2017 | 322.21 | 323.15 | 320.30 | 323.15 | 582,216 | -1.20(-0.37%) |
Feb 23, 2017 | 325.07 | 325.32 | 322.19 | 324.36 | 466,362 | -0.08(-0.03%) |
Feb 22, 2017 | 323.05 | 324.64 | 322.02 | 324.44 | 508,460 | +0.51(+0.16%) |
Feb 21, 2017 | 324.63 | 326.20 | 323.00 | 323.93 | 521,127 | +1.11(+0.34%) |
Feb 17, 2017 | 322.82 | 322.82 | 322.82 | 0 | -2.67(-0.82%) | |
Feb 16, 2017 | 326.04 | 326.92 | 323.79 | 325.49 | 606,527 | -0.89(-0.27%) |
Feb 15, 2017 | 319.94 | 326.94 | 319.94 | 326.38 | 770,524 | +6.69(+2.09%) |
Feb 14, 2017 | 320.36 | 320.95 | 318.25 | 319.68 | 930,039 | -0.70(-0.22%) |
Feb 13, 2017 | 319.48 | 321.59 | 318.32 | 320.39 | 545,841 | +2.44(+0.77%) |
Feb 10, 2017 | 315.70 | 318.82 | 315.42 | 317.95 | 696,887 | +3.59(+1.14%) |
Feb 09, 2017 | 312.62 | 315.47 | 311.96 | 314.36 | 594,531 | +3.33(+1.07%) |
Feb 08, 2017 | 311.46 | 312.44 | 310.40 | 311.03 | 522,364 | -1.94(-0.62%) |
Feb 07, 2017 | 313.58 | 314.72 | 312.66 | 312.96 | 659,526 | -0.44(-0.14%) |
Feb 06, 2017 | 311.02 | 314.58 | 311.02 | 313.40 | 658,119 | -0.48(-0.15%) |
Feb 03, 2017 | 308.90 | 314.42 | 308.55 | 313.89 | 1,148,434 | +5.28(+1.71%) |
Feb 02, 2017 | 304.30 | 309.28 | 303.78 | 308.61 | 1,002,467 | -1.13(-0.36%) |
Feb 01, 2017 | 311.57 | 313.98 | 307.97 | 309.74 | 745,967 | -0.81(-0.26%) |
Jan 31, 2017 | 311.14 | 311.62 | 309.07 | 310.55 | 860,430 | -1.00(-0.32%) |
Jan 30, 2017 | 311.24 | 311.83 | 307.82 | 311.55 | 712,697 | +0.10(+0.03%) |
Jan 27, 2017 | 315.92 | 316.69 | 309.65 | 311.44 | 827,141 | -3.62(-1.15%) |
Jan 26, 2017 | 317.67 | 322.42 | 314.23 | 315.07 | 1,008,078 | -7.40(-2.29%) |
Jan 25, 2017 | 319.68 | 322.87 | 318.78 | 322.46 | 718,893 | +5.77(+1.82%) |
Jan 24, 2017 | 315.63 | 318.36 | 314.33 | 316.69 | 740,773 | +2.76(+0.88%) |
Jan 23, 2017 | 316.66 | 316.66 | 312.25 | 313.94 | 606,098 | -2.77(-0.88%) |
Jan 20, 2017 | 314.95 | 316.90 | 314.58 | 316.71 | 795,852 | +3.36(+1.07%) |
Jan 19, 2017 | 313.61 | 315.30 | 312.31 | 313.35 | 549,233 | -0.54(-0.17%) |
Jan 18, 2017 | 312.36 | 313.92 | 310.06 | 313.89 | 612,373 | +2.66(+0.85%) |
Jan 17, 2017 | 313.14 | 313.14 | 310.02 | 311.23 | 779,791 | -3.78(-1.20%) |
Jan 13, 2017 | 315.01 | 315.01 | 315.01 | 0 | +0.88(+0.28%) | |
Jan 12, 2017 | 315.23 | 315.44 | 309.08 | 314.13 | 935,486 | -2.21(-0.70%) |
Jan 11, 2017 | 315.27 | 317.60 | 313.14 | 316.34 | 1,142,647 | +0.53(+0.17%) |
Jan 10, 2017 | 317.02 | 317.44 | 314.34 | 315.81 | 545,257 | -0.09(-0.03%) |
Jan 09, 2017 | 319.16 | 320.06 | 315.56 | 315.90 | 608,461 | -3.22(-1.01%) |
Jan 06, 2017 | 318.51 | 320.09 | 316.74 | 319.12 | 546,032 | +1.46(+0.46%) |
Jan 05, 2017 | 319.68 | 321.11 | 315.61 | 317.66 | 564,039 | -3.42(-1.07%) |
Jan 04, 2017 | 319.41 | 321.33 | 318.17 | 321.08 | 819,902 | +0.19(+0.06%) |