Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 309.10 | 309.58 | 307.05 | 308.51 | 866,104 | -0.99(-0.32%) |
Jan 30, 2017 | 309.20 | 309.79 | 305.81 | 309.50 | 717,396 | +0.10(+0.03%) |
Jan 27, 2017 | 313.85 | 314.61 | 307.62 | 309.40 | 832,595 | -3.60(-1.15%) |
Jan 26, 2017 | 315.58 | 320.31 | 312.17 | 313.00 | 1,014,725 | -7.35(-2.29%) |
Jan 25, 2017 | 317.59 | 320.76 | 316.69 | 320.35 | 723,633 | +5.73(+1.82%) |
Jan 24, 2017 | 313.56 | 316.28 | 312.28 | 314.62 | 745,657 | +2.74(+0.88%) |
Jan 23, 2017 | 314.59 | 314.59 | 310.20 | 311.88 | 610,095 | -2.75(-0.88%) |
Jan 20, 2017 | 312.89 | 314.82 | 312.51 | 314.63 | 801,100 | +3.34(+1.07%) |
Jan 19, 2017 | 311.56 | 313.23 | 310.26 | 311.29 | 552,855 | -0.54(-0.17%) |
Jan 18, 2017 | 310.31 | 311.86 | 308.03 | 311.83 | 616,411 | +2.64(+0.85%) |
Jan 17, 2017 | 311.09 | 311.09 | 307.99 | 309.19 | 784,933 | -3.75(-1.20%) |
Jan 13, 2017 | 312.94 | 312.94 | 312.94 | 0 | +0.87(+0.28%) | |
Jan 12, 2017 | 313.17 | 313.37 | 307.05 | 312.07 | 941,654 | -2.19(-0.70%) |
Jan 11, 2017 | 313.21 | 315.52 | 311.09 | 314.26 | 1,150,181 | +0.53(+0.17%) |
Jan 10, 2017 | 314.95 | 315.36 | 312.28 | 313.74 | 548,852 | -0.09(-0.03%) |
Jan 09, 2017 | 317.07 | 317.96 | 313.49 | 313.83 | 612,473 | -3.20(-1.01%) |
Jan 06, 2017 | 316.43 | 317.99 | 314.66 | 317.03 | 549,633 | +1.45(+0.46%) |
Jan 05, 2017 | 317.59 | 319.01 | 313.55 | 315.58 | 567,758 | -3.40(-1.07%) |
Jan 04, 2017 | 317.32 | 319.23 | 316.08 | 318.97 | 825,309 | +0.19(+0.06%) |
Jan 03, 2017 | 317.29 | 320.04 | 315.36 | 318.79 | 901,861 | +4.86(+1.55%) |
Dec 30, 2016 | 313.93 | 313.93 | 313.93 | 0 | +1.27(+0.41%) | |
Dec 29, 2016 | 314.59 | 316.94 | 312.59 | 312.65 | 588,323 | -1.68(-0.53%) |
Dec 28, 2016 | 320.39 | 320.69 | 314.07 | 314.33 | 613,505 | -5.33(-1.67%) |
Dec 27, 2016 | 320.09 | 320.56 | 318.12 | 319.66 | 346,259 | +1.44(+0.45%) |
Dec 23, 2016 | 318.21 | 318.21 | 318.21 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 321.94 | 321.94 | 317.88 | 319.35 | 1,046,312 | -5.29(-1.63%) |
Dec 21, 2016 | 329.01 | 329.23 | 323.55 | 324.64 | 814,834 | -4.06(-1.23%) |
Dec 20, 2016 | 323.72 | 329.53 | 323.56 | 328.70 | 868,440 | +7.16(+2.23%) |
Dec 19, 2016 | 323.59 | 324.66 | 320.90 | 321.54 | 984,528 | -2.35(-0.73%) |
Dec 16, 2016 | 326.04 | 327.01 | 322.56 | 323.89 | 1,240,532 | -0.93(-0.29%) |
Dec 15, 2016 | 322.98 | 325.61 | 320.75 | 324.82 | 763,952 | +3.09(+0.96%) |
Dec 14, 2016 | 322.74 | 327.43 | 320.75 | 321.73 | 1,142,337 | -2.18(-0.67%) |
Dec 13, 2016 | 322.79 | 325.89 | 321.01 | 323.91 | 1,088,929 | +1.95(+0.60%) |
Dec 12, 2016 | 325.26 | 327.21 | 317.86 | 321.96 | 1,770,876 | +1.44(+0.45%) |
Dec 09, 2016 | 323.30 | 323.34 | 318.60 | 320.52 | 1,133,281 | -1.48(-0.46%) |
Dec 08, 2016 | 313.50 | 323.42 | 311.53 | 322.00 | 1,351,766 | +10.57(+3.39%) |
Dec 07, 2016 | 307.01 | 311.95 | 306.48 | 311.43 | 614,419 | +4.79(+1.56%) |
Dec 06, 2016 | 307.77 | 307.80 | 304.54 | 306.65 | 785,605 | -0.31(-0.10%) |
Dec 05, 2016 | 306.94 | 308.90 | 304.65 | 306.96 | 718,610 | +2.45(+0.80%) |
Dec 02, 2016 | 309.30 | 309.51 | 302.90 | 304.51 | 693,936 | -4.79(-1.55%) |
Dec 01, 2016 | 306.51 | 312.61 | 304.74 | 309.29 | 1,134,226 | +5.26(+1.73%) |
Nov 30, 2016 | 305.50 | 305.79 | 302.25 | 304.04 | 756,073 | +1.84(+0.61%) |
Nov 29, 2016 | 302.68 | 304.19 | 300.29 | 302.20 | 847,131 | -0.08(-0.03%) |
Nov 28, 2016 | 304.19 | 305.69 | 301.92 | 302.28 | 609,188 | -4.12(-1.34%) |
Nov 25, 2016 | 305.88 | 306.77 | 304.30 | 306.40 | 276,913 | +0.56(+0.18%) |
Nov 23, 2016 | 305.84 | 305.84 | 305.84 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 307.59 | 308.35 | 304.54 | 305.90 | 645,258 | -1.24(-0.40%) |
Nov 21, 2016 | 307.03 | 307.56 | 305.11 | 307.14 | 456,357 | +1.47(+0.48%) |
Nov 18, 2016 | 304.39 | 307.65 | 303.84 | 305.67 | 571,885 | +1.16(+0.38%) |
Nov 17, 2016 | 302.12 | 305.15 | 300.99 | 304.51 | 693,625 | +3.21(+1.07%) |
Nov 16, 2016 | 302.96 | 305.28 | 301.25 | 301.30 | 802,900 | -3.85(-1.26%) |
Nov 15, 2016 | 306.52 | 306.85 | 301.35 | 305.15 | 1,337,550 | -1.36(-0.44%) |
Nov 14, 2016 | 306.49 | 307.85 | 303.22 | 306.51 | 942,595 | +2.15(+0.71%) |
Nov 11, 2016 | 304.91 | 306.63 | 301.58 | 304.37 | 804,918 | -3.13(-1.02%) |
Nov 10, 2016 | 302.44 | 311.84 | 301.02 | 307.50 | 1,758,911 | +8.68(+2.91%) |
Nov 09, 2016 | 289.38 | 300.06 | 286.20 | 298.81 | 1,350,470 | +8.96(+3.09%) |
Nov 08, 2016 | 291.94 | 292.60 | 288.59 | 289.85 | 948,000 | -3.40(-1.16%) |
Nov 07, 2016 | 288.66 | 294.31 | 288.61 | 293.26 | 1,316,124 | +9.71(+3.42%) |
Nov 04, 2016 | 279.91 | 285.94 | 278.71 | 283.55 | 1,261,983 | +3.82(+1.37%) |
Nov 03, 2016 | 278.36 | 281.34 | 277.73 | 279.73 | 870,806 | +2.07(+0.75%) |
Nov 02, 2016 | 279.50 | 280.20 | 276.68 | 277.65 | 814,661 | -1.93(-0.69%) |