Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 351.53 | 351.53 | 338.28 | 340.14 | 32,755 | -11.94(-3.39%) |
Apr 27, 2017 | 351.96 | 355.12 | 349.54 | 352.08 | 12,129 | +0.75(+0.21%) |
Apr 26, 2017 | 339.20 | 352.98 | 335.17 | 351.33 | 32,024 | +11.44(+3.37%) |
Apr 25, 2017 | 341.21 | 345.18 | 338.66 | 339.89 | 25,576 | +1.35(+0.40%) |
Apr 24, 2017 | 334.61 | 338.89 | 331.34 | 338.54 | 22,923 | +9.87(+3.00%) |
Apr 21, 2017 | 328.18 | 329.89 | 325.91 | 328.67 | 16,845 | +0.07(+0.02%) |
Apr 20, 2017 | 324.67 | 331.78 | 320.80 | 328.60 | 16,965 | +5.31(+1.64%) |
Apr 19, 2017 | 319.96 | 328.10 | 319.95 | 323.30 | 21,010 | +2.33(+0.72%) |
Apr 18, 2017 | 319.68 | 321.61 | 316.87 | 320.97 | 11,450 | +1.60(+0.50%) |
Apr 17, 2017 | 316.63 | 320.32 | 312.82 | 319.37 | 21,126 | +3.74(+1.19%) |
Apr 13, 2017 | 319.96 | 322.62 | 315.01 | 315.62 | 16,056 | -5.87(-1.83%) |
Apr 12, 2017 | 324.03 | 327.00 | 321.19 | 321.50 | 15,102 | -4.59(-1.41%) |
Apr 11, 2017 | 319.67 | 326.49 | 319.67 | 326.09 | 17,659 | +4.26(+1.32%) |
Apr 10, 2017 | 329.29 | 329.29 | 320.54 | 321.83 | 16,534 | +0.66(+0.20%) |
Apr 07, 2017 | 321.52 | 324.52 | 320.34 | 321.17 | 15,759 | -1.82(-0.56%) |
Apr 06, 2017 | 318.83 | 323.75 | 317.61 | 322.99 | 23,236 | +3.19(+1.00%) |
Apr 05, 2017 | 326.74 | 330.61 | 319.34 | 319.81 | 26,278 | -5.18(-1.59%) |
Apr 04, 2017 | 330.29 | 330.29 | 322.98 | 324.99 | 15,371 | -2.54(-0.78%) |
Apr 03, 2017 | 328.89 | 332.20 | 322.11 | 327.53 | 18,454 | -0.22(-0.07%) |
Mar 31, 2017 | 331.05 | 331.88 | 327.20 | 327.74 | 23,861 | -4.63(-1.39%) |
Mar 30, 2017 | 320.10 | 333.79 | 320.10 | 332.37 | 29,842 | +10.56(+3.28%) |
Mar 29, 2017 | 322.48 | 331.04 | 321.13 | 321.82 | 21,593 | -0.64(-0.20%) |
Mar 28, 2017 | 317.08 | 323.31 | 312.13 | 322.46 | 17,067 | +4.53(+1.43%) |
Mar 27, 2017 | 315.78 | 320.67 | 313.73 | 317.93 | 21,795 | -1.65(-0.52%) |
Mar 24, 2017 | 322.44 | 322.44 | 315.99 | 319.58 | 17,837 | +0.02(+0.01%) |
Mar 23, 2017 | 317.80 | 324.17 | 316.78 | 319.56 | 27,130 | +2.43(+0.77%) |
Mar 22, 2017 | 318.70 | 320.89 | 316.43 | 317.13 | 20,971 | -3.62(-1.13%) |
Mar 21, 2017 | 337.64 | 337.64 | 320.26 | 320.75 | 45,214 | -15.35(-4.57%) |
Mar 20, 2017 | 339.13 | 341.82 | 335.10 | 336.10 | 12,746 | -2.52(-0.74%) |
Mar 17, 2017 | 339.19 | 345.46 | 336.32 | 338.62 | 116,056 | -1.86(-0.55%) |
Mar 16, 2017 | 338.60 | 347.88 | 334.90 | 340.48 | 23,576 | +1.93(+0.57%) |
Mar 15, 2017 | 343.61 | 346.02 | 337.06 | 338.55 | 24,208 | -3.04(-0.89%) |
Mar 14, 2017 | 342.65 | 344.05 | 339.79 | 341.59 | 28,501 | -1.59(-0.46%) |
Mar 13, 2017 | 341.81 | 348.70 | 339.34 | 343.18 | 28,429 | -0.62(-0.18%) |
Mar 10, 2017 | 344.93 | 345.19 | 339.79 | 343.79 | 30,591 | +2.28(+0.67%) |
Mar 09, 2017 | 341.70 | 345.13 | 340.24 | 341.51 | 41,755 | -0.40(-0.12%) |
Mar 08, 2017 | 347.07 | 347.21 | 340.63 | 341.91 | 69,271 | -3.64(-1.05%) |
Mar 07, 2017 | 349.07 | 358.87 | 344.48 | 345.55 | 29,376 | -5.31(-1.51%) |
Mar 06, 2017 | 355.58 | 355.58 | 345.76 | 350.86 | 28,785 | -5.56(-1.56%) |
Mar 03, 2017 | 357.60 | 349.33 | 356.42 | 20,013 | +2.73(+0.77%) | |
Mar 02, 2017 | 359.32 | 360.78 | 352.37 | 353.68 | 35,595 | -5.61(-1.56%) |
Mar 01, 2017 | 351.06 | 359.32 | 351.06 | 359.30 | 37,339 | +11.41(+3.28%) |
Feb 28, 2017 | 354.92 | 354.92 | 345.65 | 347.88 | 26,002 | -7.88(-2.21%) |
Feb 27, 2017 | 353.12 | 355.93 | 350.85 | 355.76 | 26,016 | +1.72(+0.49%) |
Feb 24, 2017 | 351.52 | 355.24 | 350.54 | 354.05 | 17,316 | -1.22(-0.34%) |
Feb 23, 2017 | 357.41 | 357.47 | 353.69 | 355.27 | 37,879 | +0.03(+0.01%) |
Feb 22, 2017 | 359.04 | 359.32 | 354.63 | 355.24 | 29,042 | -4.37(-1.22%) |
Feb 21, 2017 | 360.26 | 361.15 | 327.10 | 359.61 | 16,673 | +0.49(+0.14%) |
Feb 17, 2017 | 359.12 | 359.12 | 359.12 | 0 | -0.54(-0.15%) | |
Feb 16, 2017 | 361.72 | 362.08 | 358.86 | 359.66 | 63,181 | -1.22(-0.34%) |
Feb 15, 2017 | 357.40 | 362.10 | 354.85 | 360.88 | 30,952 | +2.57(+0.72%) |
Feb 14, 2017 | 361.25 | 361.25 | 354.94 | 358.31 | 15,062 | +4.38(+1.24%) |
Feb 13, 2017 | 352.40 | 355.82 | 352.40 | 353.93 | 7,824 | +3.46(+0.99%) |
Feb 10, 2017 | 349.27 | 351.00 | 348.80 | 350.47 | 6,979 | +2.09(+0.60%) |
Feb 09, 2017 | 339.40 | 348.57 | 339.40 | 348.38 | 40,800 | +9.13(+2.69%) |
Feb 08, 2017 | 342.74 | 345.75 | 338.06 | 339.25 | 31,445 | -7.45(-2.15%) |
Feb 07, 2017 | 352.91 | 353.74 | 339.66 | 346.70 | 14,979 | -5.72(-1.62%) |
Feb 06, 2017 | 356.42 | 357.95 | 351.46 | 352.43 | 19,501 | -6.13(-1.71%) |
Feb 03, 2017 | 353.01 | 360.56 | 352.48 | 358.56 | 24,285 | +8.40(+2.40%) |
Feb 02, 2017 | 353.41 | 355.38 | 348.33 | 350.16 | 29,086 | -4.87(-1.37%) |