Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 343.03 | 347.74 | 328.06 | 329.60 | 417,374 | +3.08(+0.94%) |
Nov 30, 2016 | 312.48 | 334.82 | 312.48 | 326.51 | 724,758 | +43.22(+15.26%) |
Nov 29, 2016 | 279.27 | 288.26 | 273.96 | 283.29 | 324,610 | -10.53(-3.58%) |
Nov 28, 2016 | 310.68 | 311.54 | 292.49 | 293.82 | 315,326 | -13.35(-4.35%) |
Nov 25, 2016 | 306.40 | 309.48 | 302.16 | 307.17 | 142,180 | -4.96(-1.59%) |
Nov 23, 2016 | 312.13 | 312.13 | 312.13 | 0 | +4.88(+1.59%) | |
Nov 22, 2016 | 307.86 | 313.08 | 296.64 | 307.26 | 284,522 | -0.60(-0.19%) |
Nov 21, 2016 | 299.90 | 309.23 | 299.90 | 307.86 | 313,907 | +19.86(+6.89%) |
Nov 18, 2016 | 287.40 | 292.37 | 283.12 | 288.00 | 202,006 | +3.51(+1.23%) |
Nov 17, 2016 | 297.50 | 302.98 | 282.09 | 284.49 | 269,648 | -5.05(-1.74%) |
Nov 16, 2016 | 293.13 | 300.15 | 287.51 | 289.54 | 353,432 | -6.42(-2.17%) |
Nov 15, 2016 | 280.13 | 297.07 | 280.09 | 295.96 | 363,828 | +22.68(+8.30%) |
Nov 14, 2016 | 266.09 | 273.88 | 261.47 | 273.28 | 262,063 | +4.11(+1.53%) |
Nov 11, 2016 | 279.10 | 280.64 | 261.98 | 269.17 | 339,855 | -14.63(-5.16%) |
Nov 10, 2016 | 278.84 | 290.57 | 277.13 | 283.81 | 416,431 | +2.82(+1.01%) |
Nov 09, 2016 | 269.17 | 286.63 | 261.04 | 280.98 | 370,096 | +13.52(+5.06%) |
Nov 08, 2016 | 263.26 | 272.00 | 261.55 | 267.46 | 246,408 | +1.28(+0.48%) |
Nov 07, 2016 | 259.50 | 266.60 | 259.50 | 266.18 | 279,624 | +15.66(+6.25%) |
Nov 04, 2016 | 251.37 | 258.04 | 245.98 | 250.51 | 341,495 | -3.68(-1.45%) |
Nov 03, 2016 | 252.91 | 255.99 | 247.52 | 254.19 | 277,586 | +2.82(+1.12%) |
Nov 02, 2016 | 253.59 | 255.48 | 241.87 | 251.37 | 515,712 | -9.24(-3.55%) |