Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 392.57 | 395.39 | 391.37 | 393.22 | 43,675 | +0.65(+0.17%) |
Mar 30, 2017 | 390.66 | 392.69 | 388.94 | 392.57 | 33,356 | +2.14(+0.55%) |
Mar 29, 2017 | 390.62 | 391.11 | 386.98 | 390.43 | 42,554 | +0.57(+0.15%) |
Mar 28, 2017 | 388.69 | 392.87 | 386.00 | 389.86 | 38,455 | +0.56(+0.14%) |
Mar 27, 2017 | 382.79 | 390.02 | 380.43 | 389.30 | 39,526 | +3.51(+0.91%) |
Mar 24, 2017 | 389.55 | 390.92 | 384.53 | 385.80 | 31,575 | -3.54(-0.91%) |
Mar 23, 2017 | 390.41 | 392.77 | 388.33 | 389.33 | 52,000 | -0.13(-0.03%) |
Mar 22, 2017 | 388.96 | 389.64 | 386.85 | 389.46 | 45,099 | +0.74(+0.19%) |
Mar 21, 2017 | 394.49 | 394.49 | 387.96 | 388.73 | 48,956 | -3.88(-0.99%) |
Mar 20, 2017 | 386.25 | 393.91 | 383.12 | 392.61 | 50,219 | -0.73(-0.19%) |
Mar 17, 2017 | 390.85 | 394.48 | 390.85 | 393.33 | 204,655 | +3.18(+0.82%) |
Mar 16, 2017 | 390.41 | 392.94 | 388.43 | 390.15 | 46,806 | -0.17(-0.04%) |
Mar 15, 2017 | 387.08 | 393.40 | 385.05 | 390.32 | 51,252 | +3.75(+0.97%) |
Mar 14, 2017 | 384.44 | 387.30 | 382.48 | 386.58 | 45,773 | +0.95(+0.25%) |
Mar 13, 2017 | 378.72 | 386.55 | 376.81 | 385.62 | 58,042 | +6.85(+1.81%) |
Mar 10, 2017 | 376.94 | 379.43 | 373.59 | 378.78 | 36,208 | +2.76(+0.73%) |
Mar 09, 2017 | 375.76 | 379.96 | 374.69 | 376.02 | 39,717 | -0.42(-0.11%) |
Mar 08, 2017 | 374.92 | 379.54 | 374.85 | 376.44 | 31,389 | +2.63(+0.70%) |
Mar 07, 2017 | 377.56 | 378.10 | 373.03 | 373.81 | 35,021 | -3.75(-0.99%) |
Mar 06, 2017 | 376.26 | 380.12 | 373.44 | 377.56 | 29,029 | -0.07(-0.02%) |
Mar 03, 2017 | 377.62 | 378.46 | 375.43 | 377.63 | 21,739 | -0.04(-0.01%) |
Mar 02, 2017 | 379.53 | 381.31 | 376.53 | 377.67 | 27,083 | -3.57(-0.94%) |
Mar 01, 2017 | 379.99 | 381.68 | 374.38 | 381.24 | 77,675 | +4.74(+1.26%) |
Feb 28, 2017 | 382.58 | 386.00 | 376.48 | 376.50 | 80,367 | -7.65(-1.99%) |
Feb 27, 2017 | 382.64 | 385.05 | 381.42 | 384.14 | 31,226 | +0.48(+0.13%) |
Feb 24, 2017 | 378.33 | 385.12 | 378.33 | 383.66 | 31,088 | +4.42(+1.17%) |
Feb 23, 2017 | 383.12 | 383.12 | 378.09 | 379.24 | 28,401 | -2.75(-0.72%) |
Feb 22, 2017 | 383.06 | 386.76 | 379.16 | 381.98 | 28,783 | -1.16(-0.30%) |
Feb 21, 2017 | 380.39 | 384.29 | 377.55 | 383.14 | 32,106 | +1.82(+0.48%) |
Feb 17, 2017 | 381.32 | 381.32 | 381.32 | 0 | -0.96(-0.25%) | |
Feb 16, 2017 | 375.78 | 382.99 | 375.78 | 382.28 | 48,807 | +6.58(+1.75%) |
Feb 15, 2017 | 372.89 | 376.12 | 372.87 | 375.69 | 22,889 | +1.75(+0.47%) |
Feb 14, 2017 | 376.78 | 377.07 | 372.64 | 373.94 | 23,002 | -2.99(-0.79%) |
Feb 13, 2017 | 377.15 | 382.71 | 373.37 | 376.93 | 35,531 | -0.22(-0.06%) |
Feb 10, 2017 | 373.69 | 378.76 | 372.23 | 377.15 | 32,263 | +4.78(+1.28%) |
Feb 09, 2017 | 373.30 | 373.30 | 370.89 | 372.37 | 28,620 | +0.15(+0.04%) |
Feb 08, 2017 | 368.42 | 374.00 | 368.08 | 372.22 | 47,070 | +2.70(+0.73%) |
Feb 07, 2017 | 371.17 | 371.17 | 365.55 | 369.52 | 51,026 | -1.80(-0.48%) |
Feb 06, 2017 | 370.98 | 373.77 | 370.14 | 371.32 | 28,737 | -0.36(-0.10%) |
Feb 03, 2017 | 368.48 | 373.46 | 366.12 | 371.68 | 47,872 | +3.49(+0.95%) |
Feb 02, 2017 | 371.41 | 373.08 | 366.47 | 368.19 | 59,034 | -5.25(-1.41%) |
Feb 01, 2017 | 366.39 | 376.25 | 359.50 | 373.44 | 46,731 | +0.86(+0.23%) |
Jan 31, 2017 | 372.19 | 377.00 | 366.03 | 372.59 | 58,557 | -0.90(-0.24%) |
Jan 30, 2017 | 379.42 | 380.32 | 372.61 | 373.49 | 84,353 | -8.41(-2.20%) |
Jan 27, 2017 | 381.26 | 382.47 | 376.64 | 381.90 | 22,479 | -0.58(-0.15%) |
Jan 26, 2017 | 381.27 | 383.40 | 381.18 | 382.48 | 25,604 | +2.05(+0.54%) |
Jan 25, 2017 | 380.23 | 383.68 | 376.81 | 380.43 | 34,349 | +1.78(+0.47%) |
Jan 24, 2017 | 372.18 | 379.90 | 369.61 | 378.65 | 32,302 | +7.22(+1.94%) |
Jan 23, 2017 | 370.83 | 371.76 | 366.50 | 371.43 | 35,161 | -0.59(-0.16%) |
Jan 20, 2017 | 371.05 | 373.56 | 367.73 | 372.02 | 30,377 | +1.83(+0.49%) |
Jan 19, 2017 | 369.54 | 373.18 | 367.70 | 370.19 | 32,997 | +0.46(+0.12%) |
Jan 18, 2017 | 368.12 | 370.70 | 367.25 | 369.73 | 31,414 | +1.50(+0.41%) |
Jan 17, 2017 | 368.96 | 369.33 | 362.95 | 368.23 | 24,562 | -1.87(-0.50%) |
Jan 13, 2017 | 370.10 | 370.10 | 370.10 | 0 | +0.98(+0.26%) | |
Jan 12, 2017 | 366.64 | 369.28 | 364.54 | 369.12 | 23,969 | +0.46(+0.12%) |
Jan 11, 2017 | 366.45 | 369.39 | 364.89 | 368.67 | 29,629 | +0.76(+0.21%) |
Jan 10, 2017 | 367.08 | 368.55 | 363.40 | 367.91 | 32,677 | +1.25(+0.34%) |
Jan 09, 2017 | 368.58 | 368.58 | 365.43 | 366.66 | 45,286 | -4.47(-1.20%) |
Jan 06, 2017 | 373.56 | 373.56 | 367.76 | 371.13 | 23,469 | -2.95(-0.79%) |
Jan 05, 2017 | 376.12 | 376.80 | 370.90 | 374.08 | 32,456 | -2.83(-0.75%) |
Jan 04, 2017 | 371.40 | 377.89 | 365.14 | 376.92 | 45,882 | +6.39(+1.73%) |