Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 355.37 | 359.08 | 354.08 | 358.05 | 17,624 | +1.24(+0.35%) |
Jan 30, 2017 | 361.83 | 361.83 | 353.72 | 356.81 | 22,902 | -6.24(-1.72%) |
Jan 27, 2017 | 367.34 | 368.64 | 362.50 | 363.05 | 15,040 | -6.27(-1.70%) |
Jan 26, 2017 | 372.71 | 375.02 | 362.71 | 369.32 | 22,641 | -3.49(-0.94%) |
Jan 25, 2017 | 361.23 | 374.35 | 360.08 | 372.81 | 47,699 | +14.50(+4.05%) |
Jan 24, 2017 | 349.52 | 358.92 | 346.59 | 358.31 | 48,958 | +8.93(+2.56%) |
Jan 23, 2017 | 350.50 | 350.50 | 346.59 | 349.37 | 12,813 | -1.62(-0.46%) |
Jan 20, 2017 | 347.72 | 354.73 | 347.72 | 350.99 | 31,780 | +2.67(+0.77%) |
Jan 19, 2017 | 348.54 | 349.52 | 345.96 | 348.33 | 16,338 | +0.61(+0.18%) |
Jan 18, 2017 | 342.74 | 347.71 | 340.58 | 347.71 | 29,164 | +5.95(+1.74%) |
Jan 17, 2017 | 346.59 | 356.34 | 341.73 | 341.77 | 27,887 | -7.65(-2.19%) |
Jan 13, 2017 | 349.42 | 349.42 | 349.42 | 0 | +3.86(+1.12%) | |
Jan 12, 2017 | 350.11 | 350.11 | 342.69 | 345.56 | 38,859 | -5.01(-1.43%) |
Jan 11, 2017 | 347.57 | 350.58 | 346.54 | 350.57 | 26,362 | +2.34(+0.67%) |
Jan 10, 2017 | 340.73 | 348.27 | 339.76 | 348.23 | 39,867 | +8.55(+2.52%) |
Jan 09, 2017 | 342.97 | 342.97 | 336.10 | 339.68 | 36,540 | -5.96(-1.72%) |
Jan 06, 2017 | 343.82 | 348.84 | 341.43 | 345.63 | 14,654 | +1.82(+0.53%) |
Jan 05, 2017 | 350.15 | 350.15 | 339.76 | 343.82 | 19,547 | -6.23(-1.78%) |
Jan 04, 2017 | 346.59 | 352.16 | 346.59 | 350.05 | 19,989 | +3.47(+1.00%) |
Jan 03, 2017 | 349.13 | 350.58 | 344.95 | 346.58 | 40,015 | -0.01(-0.00%) |
Dec 30, 2016 | 346.59 | 346.59 | 346.59 | 0 | -1.16(-0.33%) | |
Dec 29, 2016 | 353.05 | 353.57 | 344.64 | 347.75 | 32,811 | -5.68(-1.61%) |
Dec 28, 2016 | 356.15 | 356.15 | 352.96 | 353.44 | 10,574 | -2.73(-0.77%) |
Dec 27, 2016 | 355.96 | 356.84 | 354.69 | 356.17 | 20,709 | -0.01(-0.00%) |
Dec 23, 2016 | 356.18 | 356.18 | 356.18 | 0 | +1.23(+0.35%) | |
Dec 22, 2016 | 354.40 | 356.35 | 352.45 | 354.95 | 99,400 | +0.81(+0.23%) |
Dec 21, 2016 | 356.35 | 356.35 | 353.60 | 354.14 | 33,090 | -1.95(-0.55%) |
Dec 20, 2016 | 352.94 | 356.09 | 351.14 | 356.09 | 36,985 | +4.54(+1.29%) |
Dec 19, 2016 | 351.84 | 353.87 | 350.30 | 351.55 | 36,030 | +1.01(+0.29%) |
Dec 16, 2016 | 356.35 | 358.04 | 348.68 | 350.54 | 83,405 | -5.91(-1.66%) |
Dec 15, 2016 | 354.89 | 358.31 | 353.43 | 356.44 | 56,674 | +2.84(+0.80%) |
Dec 14, 2016 | 355.08 | 356.92 | 352.71 | 353.60 | 53,701 | -1.27(-0.36%) |
Dec 13, 2016 | 355.08 | 356.06 | 354.26 | 354.87 | 58,521 | +1.08(+0.31%) |
Dec 12, 2016 | 355.15 | 355.77 | 352.79 | 353.79 | 27,573 | -1.88(-0.53%) |
Dec 09, 2016 | 352.12 | 355.69 | 351.02 | 355.67 | 67,272 | +3.05(+0.87%) |
Dec 08, 2016 | 351.06 | 355.08 | 349.27 | 352.62 | 58,880 | +2.07(+0.59%) |
Dec 07, 2016 | 348.65 | 352.24 | 348.65 | 350.55 | 27,849 | -0.84(-0.24%) |
Dec 06, 2016 | 343.37 | 351.77 | 343.36 | 351.39 | 20,694 | +5.39(+1.56%) |
Dec 05, 2016 | 346.41 | 348.40 | 343.52 | 346.00 | 29,430 | +0.93(+0.27%) |
Dec 02, 2016 | 349.23 | 350.37 | 343.39 | 345.07 | 12,214 | -5.79(-1.65%) |
Dec 01, 2016 | 350.83 | 355.08 | 348.46 | 350.87 | 34,843 | +3.23(+0.93%) |
Nov 30, 2016 | 347.25 | 350.21 | 346.80 | 347.64 | 27,482 | +5.71(+1.67%) |
Nov 29, 2016 | 338.50 | 344.89 | 331.90 | 341.93 | 22,514 | +0.48(+0.14%) |
Nov 28, 2016 | 344.35 | 346.68 | 341.39 | 341.46 | 13,562 | -7.68(-2.20%) |
Nov 25, 2016 | 348.25 | 351.14 | 347.49 | 349.13 | 6,273 | +0.41(+0.12%) |
Nov 23, 2016 | 348.72 | 348.72 | 348.72 | 0 | +3.80(+1.10%) | |
Nov 22, 2016 | 341.63 | 345.68 | 339.56 | 344.92 | 24,910 | +4.97(+1.46%) |
Nov 21, 2016 | 339.48 | 341.42 | 337.77 | 339.95 | 15,769 | +1.05(+0.31%) |
Nov 18, 2016 | 342.15 | 342.15 | 337.30 | 338.90 | 28,259 | -1.76(-0.52%) |
Nov 17, 2016 | 331.74 | 345.62 | 326.79 | 340.66 | 46,825 | +8.86(+2.67%) |
Nov 16, 2016 | 331.07 | 332.28 | 325.67 | 331.80 | 24,225 | -1.48(-0.44%) |
Nov 15, 2016 | 330.04 | 337.19 | 326.73 | 333.28 | 46,473 | +0.73(+0.22%) |
Nov 14, 2016 | 315.57 | 333.22 | 315.57 | 332.55 | 48,546 | +17.48(+5.55%) |
Nov 11, 2016 | 306.79 | 317.98 | 306.31 | 315.07 | 138,002 | +8.23(+2.68%) |
Nov 10, 2016 | 302.27 | 321.38 | 302.27 | 306.83 | 65,378 | +7.20(+2.40%) |
Nov 09, 2016 | 282.09 | 300.45 | 282.09 | 299.64 | 44,174 | +15.77(+5.56%) |
Nov 08, 2016 | 284.68 | 286.23 | 277.02 | 283.86 | 18,034 | -1.19(-0.42%) |
Nov 07, 2016 | 280.80 | 286.80 | 277.30 | 285.05 | 34,600 | +8.05(+2.91%) |
Nov 04, 2016 | 277.09 | 280.59 | 276.89 | 277.00 | 10,979 | -2.21(-0.79%) |
Nov 03, 2016 | 280.93 | 280.93 | 277.71 | 279.22 | 10,597 | +0.22(+0.08%) |
Nov 02, 2016 | 280.01 | 283.68 | 275.08 | 278.99 | 17,540 | -5.59(-1.96%) |