Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 358.05 | 362.41 | 355.87 | 358.96 | 42,615 | -3.27(-0.90%) |
Feb 27, 2017 | 358.77 | 363.13 | 358.23 | 362.23 | 46,782 | -7.08(-1.92%) |
Feb 24, 2017 | 365.13 | 369.67 | 363.86 | 369.31 | 78,212 | -11.63(-3.05%) |
Feb 23, 2017 | 385.48 | 386.39 | 377.85 | 380.94 | 41,091 | -2.00(-0.52%) |
Feb 22, 2017 | 380.94 | 382.94 | 379.30 | 382.94 | 40,189 | +6.00(+1.59%) |
Feb 21, 2017 | 371.85 | 377.12 | 370.76 | 376.94 | 30,935 | +9.45(+2.57%) |
Feb 17, 2017 | 367.49 | 367.49 | 367.49 | 0 | -6.90(-1.84%) | |
Feb 16, 2017 | 377.12 | 377.49 | 372.05 | 374.40 | 33,485 | -2.72(-0.72%) |
Feb 15, 2017 | 370.40 | 378.21 | 369.31 | 377.12 | 52,224 | +16.53(+4.58%) |
Feb 14, 2017 | 358.05 | 362.59 | 351.33 | 360.59 | 51,547 | -0.91(-0.25%) |
Feb 13, 2017 | 359.50 | 366.22 | 358.77 | 361.50 | 56,071 | +7.99(+2.26%) |
Feb 10, 2017 | 348.78 | 355.60 | 347.51 | 353.51 | 57,474 | +4.54(+1.30%) |
Feb 09, 2017 | 344.97 | 350.60 | 344.24 | 348.96 | 46,845 | +12.53(+3.73%) |
Feb 08, 2017 | 333.34 | 338.79 | 330.98 | 336.43 | 76,102 | +14.17(+4.40%) |
Feb 07, 2017 | 325.71 | 326.98 | 319.54 | 322.26 | 34,842 | +1.09(+0.34%) |
Feb 06, 2017 | 324.26 | 325.71 | 321.17 | 321.17 | 26,226 | +2.72(+0.86%) |
Feb 03, 2017 | 317.90 | 320.08 | 314.81 | 318.45 | 24,691 | -0.91(-0.28%) |
Feb 02, 2017 | 315.90 | 320.26 | 315.90 | 319.35 | 16,470 | +0.36(+0.11%) |
Feb 01, 2017 | 324.44 | 325.53 | 316.99 | 318.99 | 33,167 | -1.09(-0.34%) |
Jan 31, 2017 | 317.90 | 321.17 | 316.63 | 320.08 | 33,229 | +1.45(+0.46%) |
Jan 30, 2017 | 317.36 | 319.54 | 313.54 | 318.63 | 28,814 | -4.18(-1.29%) |
Jan 27, 2017 | 324.08 | 326.00 | 319.35 | 322.81 | 30,586 | -2.00(-0.62%) |
Jan 26, 2017 | 325.89 | 328.62 | 322.81 | 324.80 | 42,021 | +3.09(+0.96%) |
Jan 25, 2017 | 318.26 | 322.62 | 318.08 | 321.72 | 52,757 | +4.00(+1.26%) |
Jan 24, 2017 | 314.45 | 320.81 | 313.90 | 317.72 | 27,370 | +3.81(+1.22%) |
Jan 23, 2017 | 310.63 | 315.54 | 309.73 | 313.90 | 33,458 | +3.27(+1.05%) |
Jan 20, 2017 | 312.27 | 314.45 | 305.73 | 310.63 | 39,377 | -2.54(-0.81%) |
Jan 19, 2017 | 316.45 | 316.81 | 309.00 | 313.18 | 40,125 | -4.54(-1.43%) |
Jan 18, 2017 | 320.99 | 321.35 | 316.27 | 317.72 | 30,675 | +4.54(+1.45%) |
Jan 17, 2017 | 312.27 | 313.18 | 309.18 | 313.18 | 47,819 | -4.18(-1.32%) |
Jan 13, 2017 | 317.36 | 317.36 | 317.36 | 0 | +2.18(+0.69%) | |
Jan 12, 2017 | 312.63 | 315.18 | 308.82 | 315.18 | 48,499 | -1.09(-0.34%) |
Jan 11, 2017 | 312.45 | 318.81 | 308.48 | 316.27 | 53,245 | +6.36(+2.05%) |
Jan 10, 2017 | 305.00 | 315.90 | 304.64 | 309.91 | 52,118 | +12.35(+4.15%) |
Jan 09, 2017 | 298.10 | 301.01 | 296.83 | 297.56 | 27,046 | +0.55(+0.18%) |
Jan 06, 2017 | 299.55 | 300.28 | 295.01 | 297.01 | 40,492 | -6.90(-2.27%) |
Jan 05, 2017 | 300.28 | 305.55 | 299.55 | 303.91 | 69,353 | +13.08(+4.50%) |
Jan 04, 2017 | 285.02 | 295.01 | 285.02 | 290.83 | 59,237 | +7.63(+2.69%) |
Jan 03, 2017 | 281.21 | 286.84 | 279.94 | 283.20 | 48,812 | +11.08(+4.07%) |
Dec 30, 2016 | 272.12 | 272.12 | 272.12 | 0 | -2.54(-0.93%) | |
Dec 29, 2016 | 270.49 | 277.39 | 270.49 | 274.67 | 59,983 | +10.54(+3.99%) |
Dec 28, 2016 | 266.67 | 267.67 | 263.04 | 264.13 | 40,410 | +6.36(+2.47%) |
Dec 27, 2016 | 256.50 | 258.54 | 256.50 | 257.77 | 47,442 | +2.00(+0.78%) |
Dec 23, 2016 | 255.77 | 255.77 | 255.77 | 0 | -2.18(-0.85%) | |
Dec 22, 2016 | 259.04 | 259.04 | 255.05 | 257.95 | 47,904 | -8.72(-3.27%) |
Dec 21, 2016 | 270.12 | 270.85 | 266.13 | 266.67 | 33,286 | -2.18(-0.81%) |
Dec 20, 2016 | 269.40 | 271.40 | 267.76 | 268.85 | 33,754 | -2.72(-1.00%) |
Dec 19, 2016 | 272.67 | 274.30 | 270.19 | 271.58 | 42,530 | -2.91(-1.06%) |
Dec 16, 2016 | 281.21 | 282.48 | 272.67 | 274.49 | 61,353 | -10.72(-3.76%) |
Dec 15, 2016 | 284.84 | 287.72 | 282.48 | 285.20 | 70,709 | -7.27(-2.48%) |
Dec 14, 2016 | 304.10 | 309.73 | 288.47 | 292.47 | 106,763 | -20.53(-6.56%) |
Dec 13, 2016 | 309.55 | 314.63 | 308.27 | 313.00 | 48,588 | +11.08(+3.67%) |
Dec 12, 2016 | 305.00 | 307.91 | 297.74 | 301.92 | 82,935 | -22.34(-6.89%) |
Dec 09, 2016 | 322.44 | 325.71 | 320.08 | 324.26 | 65,384 | -6.72(-2.03%) |
Dec 08, 2016 | 324.99 | 332.80 | 317.72 | 330.98 | 117,771 | +0.00(+0.00%) |
Dec 07, 2016 | 322.26 | 334.07 | 322.08 | 330.98 | 59,120 | +10.35(+3.23%) |
Dec 06, 2016 | 319.54 | 320.63 | 315.90 | 320.63 | 33,857 | +0.36(+0.11%) |
Dec 05, 2016 | 315.18 | 320.26 | 315.00 | 320.26 | 45,262 | -0.91(-0.28%) |
Dec 02, 2016 | 319.72 | 325.89 | 318.81 | 321.17 | 50,757 | -6.54(-2.00%) |