Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 320.78 | 322.47 | 319.04 | 319.48 | 946,620 | -2.92(-0.91%) |
Feb 27, 2017 | 321.20 | 322.71 | 320.11 | 322.40 | 447,049 | +1.52(+0.47%) |
Feb 24, 2017 | 319.95 | 320.88 | 318.05 | 320.88 | 586,335 | -1.20(-0.37%) |
Feb 23, 2017 | 322.79 | 323.03 | 319.93 | 322.08 | 469,662 | -0.08(-0.03%) |
Feb 22, 2017 | 320.78 | 322.36 | 319.75 | 322.16 | 512,057 | +0.50(+0.16%) |
Feb 21, 2017 | 322.35 | 323.91 | 320.74 | 321.66 | 524,814 | +1.10(+0.34%) |
Feb 17, 2017 | 320.55 | 320.55 | 320.55 | 0 | -2.65(-0.82%) | |
Feb 16, 2017 | 323.75 | 324.62 | 321.52 | 323.20 | 610,818 | -0.88(-0.27%) |
Feb 15, 2017 | 317.69 | 324.64 | 317.69 | 324.08 | 775,975 | +6.65(+2.09%) |
Feb 14, 2017 | 318.11 | 318.70 | 316.02 | 317.44 | 936,619 | -0.70(-0.22%) |
Feb 13, 2017 | 317.24 | 319.33 | 316.09 | 318.14 | 549,703 | +2.42(+0.77%) |
Feb 10, 2017 | 313.49 | 316.58 | 313.21 | 315.71 | 701,818 | +3.56(+1.14%) |
Feb 09, 2017 | 310.43 | 313.26 | 309.77 | 312.15 | 598,738 | +3.31(+1.07%) |
Feb 08, 2017 | 309.27 | 310.24 | 308.22 | 308.85 | 526,060 | -1.92(-0.62%) |
Feb 07, 2017 | 311.38 | 312.51 | 310.46 | 310.77 | 664,193 | -0.44(-0.14%) |
Feb 06, 2017 | 308.84 | 312.37 | 308.84 | 311.20 | 662,775 | -0.48(-0.15%) |
Feb 03, 2017 | 306.73 | 312.21 | 306.38 | 311.68 | 1,156,559 | +5.24(+1.71%) |
Feb 02, 2017 | 302.16 | 307.11 | 301.65 | 306.44 | 1,009,560 | -1.12(-0.36%) |
Feb 01, 2017 | 309.38 | 311.77 | 305.80 | 307.56 | 751,245 | -0.81(-0.26%) |
Jan 31, 2017 | 308.95 | 309.43 | 306.90 | 308.37 | 866,518 | -0.99(-0.32%) |
Jan 30, 2017 | 309.05 | 309.64 | 305.66 | 309.36 | 717,739 | +0.10(+0.03%) |
Jan 27, 2017 | 313.70 | 314.46 | 307.48 | 309.26 | 832,993 | -3.59(-1.15%) |
Jan 26, 2017 | 315.43 | 320.16 | 312.02 | 312.85 | 1,015,210 | -7.35(-2.29%) |
Jan 25, 2017 | 317.44 | 320.60 | 316.54 | 320.20 | 723,979 | +5.73(+1.82%) |
Jan 24, 2017 | 313.41 | 316.13 | 312.13 | 314.47 | 746,014 | +2.74(+0.88%) |
Jan 23, 2017 | 314.44 | 314.44 | 310.06 | 311.73 | 610,387 | -2.75(-0.88%) |
Jan 20, 2017 | 312.74 | 314.67 | 312.37 | 314.49 | 801,483 | +3.34(+1.07%) |
Jan 19, 2017 | 311.41 | 313.08 | 310.12 | 311.14 | 553,119 | -0.54(-0.17%) |
Jan 18, 2017 | 310.16 | 311.71 | 307.88 | 311.68 | 616,705 | +2.64(+0.85%) |
Jan 17, 2017 | 310.94 | 310.94 | 307.84 | 309.04 | 785,308 | -3.75(-1.20%) |
Jan 13, 2017 | 312.80 | 312.80 | 312.80 | 0 | +0.87(+0.28%) | |
Jan 12, 2017 | 313.02 | 313.22 | 306.91 | 311.92 | 942,104 | -2.19(-0.70%) |
Jan 11, 2017 | 313.06 | 315.37 | 310.94 | 314.11 | 1,150,731 | +0.53(+0.17%) |
Jan 10, 2017 | 314.80 | 315.21 | 312.13 | 313.59 | 549,115 | -0.09(-0.03%) |
Jan 09, 2017 | 316.92 | 317.81 | 313.34 | 313.68 | 612,766 | -3.20(-1.01%) |
Jan 06, 2017 | 316.27 | 317.84 | 314.51 | 316.88 | 549,896 | +1.45(+0.46%) |
Jan 05, 2017 | 317.44 | 318.86 | 313.40 | 315.43 | 568,029 | -3.40(-1.07%) |
Jan 04, 2017 | 317.17 | 319.08 | 315.93 | 318.82 | 825,703 | +0.19(+0.06%) |
Jan 03, 2017 | 317.14 | 319.89 | 315.21 | 318.63 | 902,292 | +4.86(+1.55%) |
Dec 30, 2016 | 313.78 | 313.78 | 313.78 | 0 | +1.27(+0.41%) | |
Dec 29, 2016 | 314.44 | 316.79 | 312.44 | 312.51 | 588,604 | -1.67(-0.53%) |
Dec 28, 2016 | 320.24 | 320.54 | 313.92 | 314.18 | 613,798 | -5.33(-1.67%) |
Dec 27, 2016 | 319.94 | 320.40 | 317.96 | 319.51 | 346,424 | +1.44(+0.45%) |
Dec 23, 2016 | 318.06 | 318.06 | 318.06 | 0 | -1.14(-0.36%) | |
Dec 22, 2016 | 321.79 | 321.79 | 317.73 | 319.20 | 1,046,812 | -5.29(-1.63%) |
Dec 21, 2016 | 328.85 | 329.07 | 323.40 | 324.49 | 815,223 | -4.06(-1.23%) |
Dec 20, 2016 | 323.56 | 329.38 | 323.41 | 328.54 | 868,855 | +7.16(+2.23%) |
Dec 19, 2016 | 323.43 | 324.50 | 320.75 | 321.39 | 984,999 | -2.35(-0.73%) |
Dec 16, 2016 | 325.89 | 326.85 | 322.40 | 323.74 | 1,241,125 | -0.93(-0.29%) |
Dec 15, 2016 | 322.83 | 325.45 | 320.60 | 324.67 | 764,317 | +3.09(+0.96%) |
Dec 14, 2016 | 322.58 | 327.27 | 320.60 | 321.58 | 1,142,883 | -2.18(-0.67%) |
Dec 13, 2016 | 322.63 | 325.73 | 320.86 | 323.75 | 1,089,449 | +1.95(+0.60%) |
Dec 12, 2016 | 325.11 | 327.05 | 317.71 | 321.81 | 1,771,722 | +1.44(+0.45%) |
Dec 09, 2016 | 323.14 | 323.18 | 318.44 | 320.37 | 1,133,822 | -1.48(-0.46%) |
Dec 08, 2016 | 313.35 | 323.27 | 311.38 | 321.85 | 1,352,412 | +10.56(+3.39%) |
Dec 07, 2016 | 306.87 | 311.80 | 306.33 | 311.29 | 614,713 | +4.79(+1.56%) |
Dec 06, 2016 | 307.62 | 307.65 | 304.39 | 306.50 | 785,980 | -0.31(-0.10%) |
Dec 05, 2016 | 306.79 | 308.76 | 304.51 | 306.81 | 718,953 | +2.45(+0.81%) |
Dec 02, 2016 | 309.15 | 309.36 | 302.75 | 304.36 | 694,268 | -4.79(-1.55%) |