Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 319.38 | 322.15 | 317.44 | 320.89 | 895,953 | +4.89(+1.55%) |
Dec 30, 2016 | 316.00 | 316.00 | 316.00 | 0 | +1.28(+0.41%) | |
Dec 29, 2016 | 316.66 | 319.03 | 314.65 | 314.72 | 584,469 | -1.69(-0.53%) |
Dec 28, 2016 | 322.51 | 322.81 | 316.14 | 316.40 | 609,486 | -5.36(-1.67%) |
Dec 27, 2016 | 322.20 | 322.67 | 320.21 | 321.77 | 343,991 | +1.45(+0.45%) |
Dec 23, 2016 | 320.31 | 320.31 | 320.31 | 0 | -1.15(-0.36%) | |
Dec 22, 2016 | 324.07 | 324.07 | 319.98 | 321.46 | 1,039,457 | -5.32(-1.63%) |
Dec 21, 2016 | 331.18 | 331.40 | 325.69 | 326.78 | 809,496 | -4.09(-1.23%) |
Dec 20, 2016 | 325.85 | 331.71 | 325.69 | 330.87 | 862,751 | +7.21(+2.23%) |
Dec 19, 2016 | 325.72 | 326.80 | 323.02 | 323.66 | 978,079 | -2.37(-0.73%) |
Dec 16, 2016 | 328.19 | 329.17 | 324.68 | 326.03 | 1,232,406 | -0.94(-0.29%) |
Dec 15, 2016 | 325.11 | 327.75 | 322.86 | 326.96 | 758,947 | +3.11(+0.96%) |
Dec 14, 2016 | 324.86 | 329.59 | 322.86 | 323.85 | 1,134,854 | -2.19(-0.67%) |
Dec 13, 2016 | 324.91 | 328.04 | 323.13 | 326.04 | 1,081,796 | +1.96(+0.60%) |
Dec 12, 2016 | 327.40 | 329.37 | 319.96 | 324.08 | 1,759,275 | +1.44(+0.45%) |
Dec 09, 2016 | 325.43 | 325.47 | 320.70 | 322.64 | 1,125,857 | -1.49(-0.46%) |
Dec 08, 2016 | 315.56 | 325.55 | 313.59 | 324.12 | 1,342,911 | +10.64(+3.39%) |
Dec 07, 2016 | 309.04 | 314.01 | 308.50 | 313.49 | 610,394 | +4.82(+1.56%) |
Dec 06, 2016 | 309.80 | 309.83 | 306.55 | 308.67 | 780,458 | -0.31(-0.10%) |
Dec 05, 2016 | 308.96 | 310.94 | 306.66 | 308.98 | 713,902 | +2.47(+0.80%) |
Dec 02, 2016 | 311.34 | 311.55 | 304.90 | 306.51 | 689,390 | -4.82(-1.55%) |