Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 361.68 | 363.50 | 360.23 | 362.77 | 22,630 | -0.36(-0.10%) |
Apr 27, 2017 | 364.04 | 364.04 | 359.50 | 363.13 | 26,885 | -5.09(-1.38%) |
Apr 26, 2017 | 368.04 | 372.02 | 366.95 | 368.22 | 34,319 | +1.27(+0.35%) |
Apr 25, 2017 | 367.68 | 370.04 | 366.40 | 366.95 | 117,716 | +13.44(+3.80%) |
Apr 24, 2017 | 354.96 | 357.32 | 352.96 | 353.51 | 56,617 | +5.99(+1.73%) |
Apr 21, 2017 | 345.69 | 349.06 | 343.77 | 347.51 | 24,556 | -3.27(-0.93%) |
Apr 20, 2017 | 348.78 | 352.42 | 346.97 | 350.78 | 40,658 | +13.08(+3.87%) |
Apr 19, 2017 | 343.15 | 344.42 | 335.88 | 337.70 | 49,031 | -6.18(-1.80%) |
Apr 18, 2017 | 343.70 | 346.06 | 340.06 | 343.88 | 62,054 | -18.89(-5.21%) |
Apr 17, 2017 | 358.23 | 363.13 | 356.23 | 362.77 | 23,602 | +5.27(+1.47%) |
Apr 13, 2017 | 362.95 | 366.58 | 356.55 | 357.50 | 37,039 | -2.91(-0.81%) |
Apr 12, 2017 | 362.95 | 362.95 | 356.96 | 360.41 | 28,569 | +1.27(+0.35%) |
Apr 11, 2017 | 359.50 | 360.05 | 352.42 | 359.14 | 56,098 | -5.63(-1.54%) |
Apr 10, 2017 | 364.22 | 366.22 | 361.86 | 364.77 | 29,612 | -5.45(-1.47%) |
Apr 07, 2017 | 368.76 | 374.40 | 368.76 | 370.22 | 38,044 | -0.36(-0.10%) |
Apr 06, 2017 | 371.85 | 371.85 | 367.49 | 370.58 | 51,763 | -4.91(-1.31%) |
Apr 05, 2017 | 378.39 | 381.48 | 372.40 | 375.49 | 55,558 | +2.73(+0.73%) |
Apr 04, 2017 | 370.76 | 377.12 | 369.67 | 372.76 | 33,741 | +1.63(+0.44%) |
Apr 03, 2017 | 369.13 | 371.40 | 363.13 | 371.13 | 49,401 | +7.81(+2.15%) |
Mar 31, 2017 | 365.13 | 367.31 | 363.13 | 363.31 | 48,217 | -9.63(-2.58%) |
Mar 30, 2017 | 369.13 | 374.83 | 368.95 | 372.94 | 51,694 | -8.18(-2.15%) |
Mar 29, 2017 | 379.30 | 382.94 | 376.94 | 381.12 | 31,504 | -4.18(-1.08%) |
Mar 28, 2017 | 378.94 | 388.57 | 377.49 | 385.30 | 37,212 | +5.27(+1.39%) |
Mar 27, 2017 | 372.04 | 381.66 | 369.67 | 380.03 | 50,224 | -6.36(-1.65%) |
Mar 24, 2017 | 383.66 | 388.02 | 382.57 | 386.39 | 48,329 | +0.00(+0.00%) |
Mar 23, 2017 | 381.30 | 389.66 | 380.03 | 386.39 | 46,722 | -1.45(-0.37%) |
Mar 22, 2017 | 378.03 | 392.20 | 377.67 | 387.84 | 54,353 | +3.63(+0.95%) |
Mar 21, 2017 | 403.28 | 404.55 | 381.30 | 384.21 | 96,073 | -13.42(-3.37%) |
Mar 20, 2017 | 394.38 | 399.34 | 393.11 | 397.62 | 42,488 | +14.51(+3.79%) |
Mar 17, 2017 | 385.66 | 388.38 | 381.48 | 383.12 | 52,706 | -5.63(-1.45%) |
Mar 16, 2017 | 388.75 | 391.11 | 386.75 | 388.75 | 78,994 | +15.26(+4.09%) |
Mar 15, 2017 | 357.68 | 378.75 | 356.96 | 373.49 | 65,692 | +18.35(+5.17%) |
Mar 14, 2017 | 358.23 | 358.59 | 353.14 | 355.14 | 26,932 | -4.00(-1.11%) |
Mar 13, 2017 | 358.23 | 361.98 | 357.68 | 359.14 | 44,364 | +16.71(+4.88%) |
Mar 10, 2017 | 341.33 | 343.51 | 338.79 | 342.43 | 20,534 | +3.81(+1.13%) |
Mar 09, 2017 | 338.06 | 340.25 | 330.80 | 338.61 | 43,248 | -10.90(-3.12%) |
Mar 08, 2017 | 356.78 | 357.50 | 348.60 | 349.51 | 31,581 | -1.63(-0.47%) |
Mar 07, 2017 | 353.14 | 354.41 | 349.33 | 351.14 | 40,823 | +2.91(+0.83%) |
Mar 06, 2017 | 347.15 | 348.24 | 343.70 | 348.24 | 25,172 | -0.18(-0.05%) |
Mar 03, 2017 | 349.15 | 351.14 | 345.88 | 348.42 | 44,401 | +1.63(+0.47%) |
Mar 02, 2017 | 350.42 | 352.05 | 346.42 | 346.79 | 64,688 | -22.34(-6.05%) |
Mar 01, 2017 | 363.68 | 372.04 | 362.59 | 369.13 | 53,535 | +10.17(+2.83%) |
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%) |