Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 325.90 | 327.04 | 321.13 | 321.36 | 695,609 | -5.13(-1.57%) |
Apr 27, 2017 | 326.03 | 326.77 | 322.15 | 326.49 | 444,868 | +1.54(+0.47%) |
Apr 26, 2017 | 324.60 | 327.49 | 323.48 | 324.95 | 556,843 | +0.57(+0.18%) |
Apr 25, 2017 | 324.93 | 324.93 | 322.02 | 324.39 | 652,267 | +1.29(+0.40%) |
Apr 24, 2017 | 322.50 | 325.16 | 320.99 | 323.10 | 713,001 | +7.18(+2.27%) |
Apr 21, 2017 | 317.28 | 318.70 | 314.87 | 315.92 | 590,978 | -2.95(-0.93%) |
Apr 20, 2017 | 316.16 | 319.92 | 313.93 | 318.87 | 868,536 | +3.75(+1.19%) |
Apr 19, 2017 | 321.83 | 322.43 | 313.80 | 315.12 | 823,105 | -5.44(-1.70%) |
Apr 18, 2017 | 318.87 | 321.08 | 317.31 | 320.56 | 596,585 | -0.16(-0.05%) |
Apr 17, 2017 | 318.53 | 320.97 | 317.38 | 320.72 | 510,619 | +4.01(+1.27%) |
Apr 13, 2017 | 316.59 | 321.34 | 315.88 | 316.71 | 438,799 | -2.04(-0.64%) |
Apr 12, 2017 | 319.99 | 321.52 | 317.86 | 318.75 | 452,253 | -2.18(-0.68%) |
Apr 11, 2017 | 320.62 | 321.32 | 317.17 | 320.93 | 528,881 | -1.54(-0.48%) |
Apr 10, 2017 | 322.62 | 325.09 | 321.00 | 322.46 | 467,028 | -0.11(-0.03%) |
Apr 07, 2017 | 318.98 | 325.31 | 318.98 | 322.57 | 659,002 | +1.60(+0.50%) |
Apr 06, 2017 | 318.59 | 322.09 | 317.74 | 320.97 | 395,790 | +2.67(+0.84%) |
Apr 05, 2017 | 320.45 | 323.22 | 317.71 | 318.30 | 559,265 | +0.09(+0.03%) |
Apr 04, 2017 | 318.57 | 319.11 | 316.77 | 318.21 | 487,668 | -1.08(-0.34%) |
Apr 03, 2017 | 320.74 | 321.89 | 316.00 | 319.29 | 601,002 | -1.19(-0.37%) |
Mar 31, 2017 | 319.70 | 322.76 | 318.86 | 320.48 | 520,681 | +0.39(+0.12%) |
Mar 30, 2017 | 315.95 | 320.99 | 315.95 | 320.08 | 579,046 | +3.03(+0.96%) |
Mar 29, 2017 | 316.31 | 318.31 | 315.52 | 317.05 | 552,399 | -1.02(-0.32%) |
Mar 28, 2017 | 312.35 | 319.11 | 312.20 | 318.07 | 710,592 | +4.70(+1.50%) |
Mar 27, 2017 | 308.57 | 313.41 | 307.51 | 313.37 | 734,878 | +0.49(+0.16%) |
Mar 24, 2017 | 314.84 | 315.84 | 311.05 | 312.87 | 380,992 | -0.83(-0.26%) |
Mar 23, 2017 | 312.95 | 316.98 | 312.95 | 313.70 | 500,371 | -0.06(-0.02%) |
Mar 22, 2017 | 312.18 | 314.38 | 310.86 | 313.76 | 411,446 | +0.26(+0.08%) |
Mar 21, 2017 | 320.05 | 320.15 | 312.60 | 313.50 | 730,520 | -4.42(-1.39%) |
Mar 20, 2017 | 319.31 | 319.58 | 316.60 | 317.92 | 521,631 | -2.01(-0.63%) |
Mar 17, 2017 | 326.93 | 326.93 | 319.73 | 319.93 | 804,403 | -5.97(-1.83%) |
Mar 16, 2017 | 325.16 | 327.67 | 323.60 | 325.90 | 640,961 | +1.49(+0.46%) |
Mar 15, 2017 | 322.06 | 325.04 | 320.97 | 324.41 | 518,766 | +4.12(+1.29%) |
Mar 14, 2017 | 320.21 | 322.63 | 318.66 | 320.29 | 422,937 | -1.34(-0.42%) |
Mar 13, 2017 | 322.24 | 322.67 | 320.14 | 321.63 | 483,809 | +0.26(+0.08%) |
Mar 10, 2017 | 323.67 | 324.22 | 320.79 | 321.37 | 578,427 | +0.26(+0.08%) |
Mar 09, 2017 | 321.99 | 323.36 | 319.16 | 321.11 | 471,099 | -0.23(-0.07%) |
Mar 08, 2017 | 324.21 | 325.09 | 321.19 | 321.35 | 497,951 | -0.67(-0.21%) |
Mar 07, 2017 | 323.44 | 323.94 | 321.05 | 322.01 | 431,625 | -1.93(-0.60%) |
Mar 06, 2017 | 323.99 | 325.01 | 322.36 | 323.94 | 438,431 | -2.10(-0.64%) |
Mar 03, 2017 | 327.60 | 328.35 | 325.42 | 326.04 | 407,985 | -1.24(-0.38%) |
Mar 02, 2017 | 330.20 | 330.40 | 327.09 | 327.28 | 568,681 | -3.06(-0.93%) |
Mar 01, 2017 | 327.38 | 331.47 | 326.17 | 330.34 | 953,183 | +8.59(+2.67%) |
Feb 28, 2017 | 323.05 | 324.75 | 321.29 | 321.74 | 939,970 | -2.94(-0.91%) |
Feb 27, 2017 | 323.48 | 324.99 | 322.37 | 324.68 | 443,908 | +1.53(+0.47%) |
Feb 24, 2017 | 322.21 | 323.15 | 320.30 | 323.15 | 582,216 | -1.20(-0.37%) |
Feb 23, 2017 | 325.07 | 325.32 | 322.19 | 324.36 | 466,362 | -0.08(-0.03%) |
Feb 22, 2017 | 323.05 | 324.64 | 322.02 | 324.44 | 508,460 | +0.51(+0.16%) |
Feb 21, 2017 | 324.63 | 326.20 | 323.00 | 323.93 | 521,127 | +1.11(+0.34%) |
Feb 17, 2017 | 322.82 | 322.82 | 322.82 | 0 | -2.67(-0.82%) | |
Feb 16, 2017 | 326.04 | 326.92 | 323.79 | 325.49 | 606,527 | -0.89(-0.27%) |
Feb 15, 2017 | 319.94 | 326.94 | 319.94 | 326.38 | 770,524 | +6.69(+2.09%) |
Feb 14, 2017 | 320.36 | 320.95 | 318.25 | 319.68 | 930,039 | -0.70(-0.22%) |
Feb 13, 2017 | 319.48 | 321.59 | 318.32 | 320.39 | 545,841 | +2.44(+0.77%) |
Feb 10, 2017 | 315.70 | 318.82 | 315.42 | 317.95 | 696,887 | +3.59(+1.14%) |
Feb 09, 2017 | 312.62 | 315.47 | 311.96 | 314.36 | 594,531 | +3.33(+1.07%) |
Feb 08, 2017 | 311.46 | 312.44 | 310.40 | 311.03 | 522,364 | -1.94(-0.62%) |
Feb 07, 2017 | 313.58 | 314.72 | 312.66 | 312.96 | 659,526 | -0.44(-0.14%) |
Feb 06, 2017 | 311.02 | 314.58 | 311.02 | 313.40 | 658,119 | -0.48(-0.15%) |
Feb 03, 2017 | 308.90 | 314.42 | 308.55 | 313.89 | 1,148,434 | +5.28(+1.71%) |
Feb 02, 2017 | 304.30 | 309.28 | 303.78 | 308.61 | 1,002,467 | -1.13(-0.36%) |