Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 286.29 | 290.74 | 284.23 | 286.89 | 273,336 | -3.00(-1.03%) |
Feb 27, 2017 | 283.12 | 292.96 | 281.58 | 289.88 | 307,475 | +8.13(+2.89%) |
Feb 24, 2017 | 285.00 | 286.98 | 277.78 | 281.75 | 198,484 | -8.05(-2.78%) |
Feb 23, 2017 | 296.05 | 297.67 | 284.92 | 289.80 | 240,723 | +3.25(+1.13%) |
Feb 22, 2017 | 296.13 | 296.99 | 286.13 | 286.55 | 248,317 | -14.29(-4.75%) |
Feb 21, 2017 | 302.38 | 305.29 | 299.21 | 300.84 | 219,287 | +6.42(+2.18%) |
Feb 17, 2017 | 294.42 | 294.42 | 294.42 | 0 | -4.54(-1.52%) | |
Feb 16, 2017 | 313.08 | 314.53 | 298.27 | 298.95 | 294,304 | -12.92(-4.14%) |
Feb 15, 2017 | 311.71 | 317.27 | 309.48 | 311.88 | 203,103 | -4.36(-1.38%) |
Feb 14, 2017 | 316.16 | 316.50 | 304.42 | 316.24 | 188,379 | +3.51(+1.12%) |
Feb 13, 2017 | 310.08 | 313.42 | 307.77 | 312.73 | 183,717 | +1.20(+0.38%) |
Feb 10, 2017 | 311.45 | 316.50 | 308.45 | 311.54 | 264,528 | +6.93(+2.28%) |
Feb 09, 2017 | 299.64 | 307.13 | 299.64 | 304.60 | 221,466 | +9.59(+3.25%) |
Feb 08, 2017 | 288.94 | 296.52 | 279.10 | 295.02 | 320,307 | +2.48(+0.85%) |
Feb 07, 2017 | 301.44 | 305.72 | 287.84 | 292.54 | 375,279 | -12.84(-4.20%) |
Feb 06, 2017 | 313.85 | 316.59 | 303.06 | 305.37 | 188,122 | -8.39(-2.67%) |
Feb 03, 2017 | 308.45 | 318.38 | 303.83 | 313.76 | 244,117 | +7.87(+2.57%) |
Feb 02, 2017 | 301.69 | 307.43 | 295.02 | 305.89 | 237,017 | +5.22(+1.74%) |
Feb 01, 2017 | 312.22 | 313.59 | 295.19 | 300.67 | 331,062 | -6.76(-2.20%) |
Jan 31, 2017 | 307.69 | 309.05 | 298.01 | 307.43 | 245,431 | +0.09(+0.03%) |
Jan 30, 2017 | 321.04 | 321.12 | 301.69 | 307.34 | 316,506 | -17.46(-5.38%) |
Jan 27, 2017 | 330.96 | 330.96 | 322.32 | 324.80 | 216,746 | -10.53(-3.14%) |
Jan 26, 2017 | 337.98 | 339.61 | 333.45 | 335.33 | 168,788 | +0.34(+0.10%) |
Jan 25, 2017 | 330.02 | 337.98 | 329.51 | 334.99 | 166,427 | +5.56(+1.69%) |
Jan 24, 2017 | 322.75 | 333.79 | 321.37 | 329.42 | 235,721 | +10.44(+3.27%) |
Jan 23, 2017 | 325.83 | 327.54 | 314.70 | 318.98 | 325,910 | -10.70(-3.25%) |
Jan 20, 2017 | 331.91 | 335.67 | 326.51 | 329.68 | 196,555 | +3.59(+1.10%) |
Jan 19, 2017 | 331.31 | 331.74 | 323.86 | 326.09 | 196,893 | -5.65(-1.70%) |
Jan 18, 2017 | 328.82 | 334.22 | 327.11 | 331.74 | 176,733 | -1.71(-0.51%) |
Jan 17, 2017 | 330.37 | 336.36 | 330.28 | 333.45 | 187,863 | +5.39(+1.64%) |
Jan 13, 2017 | 328.06 | 328.06 | 328.06 | 0 | -3.17(-0.96%) | |
Jan 12, 2017 | 341.49 | 341.49 | 327.18 | 331.22 | 222,825 | -3.94(-1.17%) |
Jan 11, 2017 | 327.37 | 336.96 | 324.12 | 335.16 | 333,120 | +10.61(+3.27%) |
Jan 10, 2017 | 334.39 | 335.33 | 324.29 | 324.55 | 226,555 | -9.41(-2.82%) |
Jan 09, 2017 | 342.35 | 342.86 | 332.59 | 333.96 | 273,716 | -15.49(-4.43%) |
Jan 06, 2017 | 351.59 | 352.45 | 342.43 | 349.45 | 194,353 | +0.17(+0.05%) |
Jan 05, 2017 | 350.91 | 355.53 | 343.29 | 349.28 | 216,275 | -1.20(-0.34%) |
Jan 04, 2017 | 355.19 | 355.79 | 347.40 | 350.48 | 169,973 | -3.17(-0.90%) |
Jan 03, 2017 | 351.76 | 361.69 | 342.09 | 353.64 | 367,735 | +12.07(+3.53%) |
Dec 30, 2016 | 341.58 | 341.58 | 341.58 | 0 | -2.82(-0.82%) | |
Dec 29, 2016 | 346.03 | 348.44 | 341.15 | 344.40 | 156,270 | -3.00(-0.86%) |
Dec 28, 2016 | 362.03 | 362.03 | 346.28 | 347.40 | 193,504 | -11.13(-3.10%) |
Dec 27, 2016 | 358.78 | 362.03 | 356.98 | 358.52 | 123,208 | +3.00(+0.84%) |
Dec 23, 2016 | 355.53 | 355.53 | 355.53 | 0 | -2.05(-0.57%) | |
Dec 22, 2016 | 352.79 | 359.89 | 351.76 | 357.58 | 115,437 | +4.19(+1.19%) |
Dec 21, 2016 | 354.67 | 357.75 | 349.55 | 353.39 | 124,529 | +2.40(+0.68%) |
Dec 20, 2016 | 358.61 | 360.59 | 348.51 | 350.99 | 169,499 | -2.40(-0.68%) |
Dec 19, 2016 | 359.12 | 359.43 | 351.76 | 353.39 | 148,059 | -5.14(-1.43%) |
Dec 16, 2016 | 359.29 | 359.89 | 353.47 | 358.52 | 208,080 | +5.65(+1.60%) |
Dec 15, 2016 | 347.23 | 356.30 | 339.95 | 352.88 | 291,761 | +3.51(+1.00%) |
Dec 14, 2016 | 367.34 | 371.45 | 347.14 | 349.37 | 518,691 | -23.54(-6.31%) |
Dec 13, 2016 | 369.56 | 380.43 | 358.61 | 372.90 | 322,247 | +12.50(+3.47%) |
Dec 12, 2016 | 380.09 | 381.29 | 356.04 | 360.41 | 442,568 | +5.48(+1.54%) |
Dec 09, 2016 | 356.73 | 356.73 | 349.37 | 354.93 | 194,294 | +3.00(+0.85%) |
Dec 08, 2016 | 350.05 | 353.30 | 341.24 | 351.93 | 242,704 | +5.13(+1.48%) |
Dec 07, 2016 | 336.27 | 347.82 | 335.84 | 346.80 | 288,939 | +7.87(+2.32%) |
Dec 06, 2016 | 334.22 | 342.60 | 328.06 | 338.92 | 277,548 | -1.54(-0.45%) |
Dec 05, 2016 | 339.35 | 348.34 | 336.37 | 340.46 | 249,386 | +8.64(+2.61%) |
Dec 02, 2016 | 329.42 | 335.93 | 325.23 | 331.82 | 226,883 | +2.22(+0.68%) |