Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 354.59 | 354.59 | 345.32 | 347.55 | 26,027 | -7.87(-2.21%) |
Feb 27, 2017 | 352.78 | 355.59 | 350.52 | 355.43 | 26,041 | +1.72(+0.49%) |
Feb 24, 2017 | 351.18 | 354.90 | 350.21 | 353.71 | 17,333 | -1.22(-0.34%) |
Feb 23, 2017 | 357.07 | 357.13 | 353.36 | 354.93 | 37,915 | +0.03(+0.01%) |
Feb 22, 2017 | 358.69 | 358.98 | 354.29 | 354.90 | 29,069 | -4.37(-1.22%) |
Feb 21, 2017 | 359.92 | 360.81 | 326.79 | 359.27 | 16,689 | +0.49(+0.14%) |
Feb 17, 2017 | 358.78 | 358.78 | 358.78 | 0 | -0.54(-0.15%) | |
Feb 16, 2017 | 361.38 | 361.74 | 358.52 | 359.32 | 63,241 | -1.22(-0.34%) |
Feb 15, 2017 | 357.06 | 361.75 | 354.51 | 360.54 | 30,981 | +2.56(+0.72%) |
Feb 14, 2017 | 360.91 | 360.91 | 354.61 | 357.97 | 15,076 | +4.38(+1.24%) |
Feb 13, 2017 | 352.07 | 355.48 | 352.07 | 353.59 | 7,832 | +3.45(+0.99%) |
Feb 10, 2017 | 348.94 | 350.67 | 348.47 | 350.14 | 6,986 | +2.09(+0.60%) |
Feb 09, 2017 | 339.08 | 348.24 | 339.08 | 348.05 | 40,839 | +9.12(+2.69%) |
Feb 08, 2017 | 342.41 | 345.42 | 337.74 | 338.93 | 31,475 | -7.44(-2.15%) |
Feb 07, 2017 | 352.58 | 353.41 | 339.34 | 346.37 | 14,993 | -5.72(-1.62%) |
Feb 06, 2017 | 356.08 | 357.61 | 351.12 | 352.09 | 19,519 | -6.13(-1.71%) |
Feb 03, 2017 | 352.68 | 360.21 | 352.15 | 358.22 | 24,309 | +8.39(+2.40%) |
Feb 02, 2017 | 353.07 | 355.05 | 348.00 | 349.83 | 29,113 | -4.87(-1.37%) |
Feb 01, 2017 | 360.06 | 364.32 | 353.95 | 354.69 | 22,483 | -3.05(-0.85%) |
Jan 31, 2017 | 355.06 | 358.77 | 353.78 | 357.75 | 17,639 | +1.24(+0.35%) |
Jan 30, 2017 | 361.52 | 361.52 | 353.42 | 356.51 | 22,922 | -6.23(-1.72%) |
Jan 27, 2017 | 367.02 | 368.33 | 362.20 | 362.74 | 15,053 | -6.26(-1.70%) |
Jan 26, 2017 | 372.39 | 374.70 | 362.40 | 369.00 | 22,660 | -3.48(-0.93%) |
Jan 25, 2017 | 360.92 | 374.03 | 359.78 | 372.49 | 47,740 | +14.49(+4.05%) |
Jan 24, 2017 | 349.22 | 358.62 | 346.30 | 358.00 | 49,000 | +8.93(+2.56%) |
Jan 23, 2017 | 350.20 | 350.20 | 346.30 | 349.07 | 12,824 | -1.62(-0.46%) |
Jan 20, 2017 | 347.43 | 354.43 | 347.43 | 350.69 | 31,807 | +2.66(+0.77%) |
Jan 19, 2017 | 348.25 | 349.22 | 345.66 | 348.03 | 16,351 | +0.62(+0.18%) |
Jan 18, 2017 | 342.45 | 347.42 | 340.29 | 347.42 | 29,189 | +5.94(+1.74%) |
Jan 17, 2017 | 346.30 | 356.04 | 341.44 | 341.48 | 27,911 | -7.65(-2.19%) |
Jan 13, 2017 | 349.12 | 349.12 | 349.12 | 0 | +3.85(+1.12%) | |
Jan 12, 2017 | 349.81 | 349.81 | 342.39 | 345.27 | 38,892 | -5.00(-1.43%) |
Jan 11, 2017 | 347.27 | 350.29 | 346.25 | 350.27 | 26,384 | +2.34(+0.67%) |
Jan 10, 2017 | 340.44 | 347.97 | 339.47 | 347.93 | 39,901 | +8.55(+2.52%) |
Jan 09, 2017 | 342.68 | 342.68 | 335.81 | 339.39 | 36,571 | -5.95(-1.72%) |
Jan 06, 2017 | 343.52 | 348.54 | 341.13 | 345.34 | 14,666 | +1.81(+0.53%) |
Jan 05, 2017 | 349.86 | 349.86 | 339.47 | 343.52 | 19,563 | -6.22(-1.78%) |
Jan 04, 2017 | 346.30 | 351.86 | 346.30 | 349.75 | 20,006 | +3.46(+1.00%) |
Jan 03, 2017 | 348.83 | 350.29 | 344.66 | 346.29 | 40,050 | -0.01(-0.00%) |
Dec 30, 2016 | 346.30 | 346.30 | 346.30 | 0 | -1.16(-0.33%) | |
Dec 29, 2016 | 352.75 | 353.27 | 344.34 | 347.46 | 32,839 | -5.68(-1.61%) |
Dec 28, 2016 | 355.85 | 355.85 | 352.65 | 353.13 | 10,583 | -2.73(-0.77%) |
Dec 27, 2016 | 355.66 | 356.54 | 354.39 | 355.87 | 20,727 | -0.01(-0.00%) |
Dec 23, 2016 | 355.88 | 355.88 | 355.88 | 0 | +1.23(+0.35%) | |
Dec 22, 2016 | 354.10 | 356.05 | 352.15 | 354.64 | 99,485 | +0.81(+0.23%) |
Dec 21, 2016 | 356.05 | 356.05 | 353.30 | 353.84 | 33,119 | -1.95(-0.55%) |
Dec 20, 2016 | 352.64 | 355.79 | 350.84 | 355.79 | 37,016 | +4.54(+1.29%) |
Dec 19, 2016 | 351.54 | 353.57 | 350.00 | 351.25 | 36,061 | +1.01(+0.29%) |
Dec 16, 2016 | 356.05 | 357.74 | 348.38 | 350.24 | 83,476 | -5.90(-1.66%) |
Dec 15, 2016 | 354.59 | 358.00 | 353.12 | 356.14 | 56,722 | +2.84(+0.80%) |
Dec 14, 2016 | 354.78 | 356.61 | 352.41 | 353.30 | 53,747 | -1.27(-0.36%) |
Dec 13, 2016 | 354.78 | 355.76 | 353.96 | 354.57 | 58,571 | +1.08(+0.31%) |
Dec 12, 2016 | 354.85 | 355.46 | 352.49 | 353.49 | 27,596 | -1.88(-0.53%) |
Dec 09, 2016 | 351.82 | 355.38 | 350.73 | 355.37 | 67,330 | +3.05(+0.87%) |
Dec 08, 2016 | 350.76 | 354.78 | 348.97 | 352.31 | 58,930 | +2.07(+0.59%) |
Dec 07, 2016 | 348.35 | 351.94 | 348.35 | 350.25 | 27,872 | -0.84(-0.24%) |
Dec 06, 2016 | 343.07 | 351.47 | 343.06 | 351.09 | 20,712 | +5.38(+1.56%) |
Dec 05, 2016 | 346.12 | 348.10 | 343.23 | 345.71 | 29,456 | +0.93(+0.27%) |
Dec 02, 2016 | 348.93 | 350.07 | 343.10 | 344.78 | 12,224 | -5.79(-1.65%) |