Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 317.61 | 320.64 | 316.77 | 318.38 | 524,114 | +0.39(+0.12%) |
Mar 30, 2017 | 313.88 | 318.89 | 313.88 | 317.99 | 582,864 | +3.01(+0.96%) |
Mar 29, 2017 | 314.23 | 316.23 | 313.46 | 314.97 | 556,042 | -1.01(-0.32%) |
Mar 28, 2017 | 310.30 | 317.02 | 310.16 | 315.99 | 715,278 | +4.67(+1.50%) |
Mar 27, 2017 | 306.55 | 311.35 | 305.50 | 311.31 | 739,723 | +0.49(+0.16%) |
Mar 24, 2017 | 312.78 | 313.77 | 309.01 | 310.82 | 383,504 | -0.82(-0.26%) |
Mar 23, 2017 | 310.90 | 314.90 | 310.90 | 311.64 | 503,670 | -0.06(-0.02%) |
Mar 22, 2017 | 310.13 | 312.32 | 308.82 | 311.70 | 414,159 | +0.26(+0.08%) |
Mar 21, 2017 | 317.95 | 318.05 | 310.56 | 311.44 | 735,337 | -4.39(-1.39%) |
Mar 20, 2017 | 317.22 | 317.49 | 314.52 | 315.84 | 525,071 | -1.99(-0.63%) |
Mar 17, 2017 | 324.79 | 324.79 | 317.64 | 317.83 | 809,707 | -5.94(-1.83%) |
Mar 16, 2017 | 323.03 | 325.52 | 321.48 | 323.76 | 645,188 | +1.48(+0.46%) |
Mar 15, 2017 | 319.95 | 322.91 | 318.87 | 322.29 | 522,187 | +4.09(+1.29%) |
Mar 14, 2017 | 318.11 | 320.52 | 316.57 | 318.19 | 425,726 | -1.33(-0.42%) |
Mar 13, 2017 | 320.13 | 320.55 | 318.05 | 319.52 | 486,999 | +0.26(+0.08%) |
Mar 10, 2017 | 321.55 | 322.10 | 318.69 | 319.26 | 582,241 | +0.26(+0.08%) |
Mar 09, 2017 | 319.88 | 321.24 | 317.06 | 319.01 | 474,205 | -0.23(-0.07%) |
Mar 08, 2017 | 322.09 | 322.96 | 319.09 | 319.24 | 501,235 | -0.66(-0.21%) |
Mar 07, 2017 | 321.32 | 321.81 | 318.95 | 319.90 | 434,471 | -1.92(-0.60%) |
Mar 06, 2017 | 321.87 | 322.88 | 320.25 | 321.82 | 441,322 | -2.08(-0.64%) |
Mar 03, 2017 | 325.45 | 326.20 | 323.28 | 323.91 | 410,676 | -1.23(-0.38%) |
Mar 02, 2017 | 328.04 | 328.23 | 324.94 | 325.13 | 572,431 | -3.04(-0.93%) |
Mar 01, 2017 | 325.24 | 329.29 | 324.03 | 328.17 | 959,469 | +8.54(+2.67%) |
Feb 28, 2017 | 320.94 | 322.62 | 319.19 | 319.63 | 946,168 | -2.92(-0.91%) |
Feb 27, 2017 | 321.36 | 322.86 | 320.26 | 322.56 | 446,835 | +1.52(+0.47%) |
Feb 24, 2017 | 320.11 | 321.04 | 318.20 | 321.04 | 586,055 | -1.20(-0.37%) |
Feb 23, 2017 | 322.94 | 323.19 | 320.08 | 322.23 | 469,438 | -0.08(-0.03%) |
Feb 22, 2017 | 320.94 | 322.51 | 319.91 | 322.31 | 511,812 | +0.50(+0.16%) |
Feb 21, 2017 | 322.50 | 324.06 | 320.89 | 321.81 | 524,564 | +1.11(+0.34%) |
Feb 17, 2017 | 320.71 | 320.71 | 320.71 | 0 | -2.65(-0.82%) | |
Feb 16, 2017 | 323.90 | 324.78 | 321.67 | 323.36 | 610,527 | -0.88(-0.27%) |
Feb 15, 2017 | 317.84 | 324.80 | 317.84 | 324.24 | 775,605 | +6.65(+2.09%) |
Feb 14, 2017 | 318.26 | 318.85 | 316.17 | 317.59 | 936,171 | -0.70(-0.22%) |
Feb 13, 2017 | 317.39 | 319.49 | 316.24 | 318.29 | 549,440 | +2.43(+0.77%) |
Feb 10, 2017 | 313.64 | 316.73 | 313.36 | 315.86 | 701,483 | +3.56(+1.14%) |
Feb 09, 2017 | 310.58 | 313.41 | 309.92 | 312.30 | 598,452 | +3.31(+1.07%) |
Feb 08, 2017 | 309.42 | 310.39 | 308.37 | 308.99 | 525,808 | -1.92(-0.62%) |
Feb 07, 2017 | 311.52 | 312.65 | 310.61 | 310.92 | 663,875 | -0.44(-0.14%) |
Feb 06, 2017 | 308.98 | 312.51 | 308.98 | 311.35 | 662,458 | -0.48(-0.15%) |
Feb 03, 2017 | 306.88 | 312.36 | 306.53 | 311.83 | 1,156,007 | +5.25(+1.71%) |
Feb 02, 2017 | 302.30 | 307.25 | 301.79 | 306.58 | 1,009,078 | -1.12(-0.36%) |
Feb 01, 2017 | 309.53 | 311.92 | 305.95 | 307.71 | 750,886 | -0.81(-0.26%) |
Jan 31, 2017 | 309.10 | 309.58 | 307.05 | 308.51 | 866,104 | -0.99(-0.32%) |
Jan 30, 2017 | 309.20 | 309.79 | 305.81 | 309.50 | 717,396 | +0.10(+0.03%) |
Jan 27, 2017 | 313.85 | 314.61 | 307.62 | 309.40 | 832,595 | -3.60(-1.15%) |
Jan 26, 2017 | 315.58 | 320.31 | 312.17 | 313.00 | 1,014,725 | -7.35(-2.29%) |
Jan 25, 2017 | 317.59 | 320.76 | 316.69 | 320.35 | 723,633 | +5.73(+1.82%) |
Jan 24, 2017 | 313.56 | 316.28 | 312.28 | 314.62 | 745,657 | +2.74(+0.88%) |
Jan 23, 2017 | 314.59 | 314.59 | 310.20 | 311.88 | 610,095 | -2.75(-0.88%) |
Jan 20, 2017 | 312.89 | 314.82 | 312.51 | 314.63 | 801,100 | +3.34(+1.07%) |
Jan 19, 2017 | 311.56 | 313.23 | 310.26 | 311.29 | 552,855 | -0.54(-0.17%) |
Jan 18, 2017 | 310.31 | 311.86 | 308.03 | 311.83 | 616,411 | +2.64(+0.85%) |
Jan 17, 2017 | 311.09 | 311.09 | 307.99 | 309.19 | 784,933 | -3.75(-1.20%) |
Jan 13, 2017 | 312.94 | 312.94 | 312.94 | 0 | +0.87(+0.28%) | |
Jan 12, 2017 | 313.17 | 313.37 | 307.05 | 312.07 | 941,654 | -2.19(-0.70%) |
Jan 11, 2017 | 313.21 | 315.52 | 311.09 | 314.26 | 1,150,181 | +0.53(+0.17%) |
Jan 10, 2017 | 314.95 | 315.36 | 312.28 | 313.74 | 548,852 | -0.09(-0.03%) |
Jan 09, 2017 | 317.07 | 317.96 | 313.49 | 313.83 | 612,473 | -3.20(-1.01%) |
Jan 06, 2017 | 316.43 | 317.99 | 314.66 | 317.03 | 549,633 | +1.45(+0.46%) |
Jan 05, 2017 | 317.59 | 319.01 | 313.55 | 315.58 | 567,758 | -3.40(-1.07%) |
Jan 04, 2017 | 317.32 | 319.23 | 316.08 | 318.97 | 825,309 | +0.19(+0.06%) |