Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 392.50 | 395.32 | 391.30 | 393.15 | 43,683 | +0.65(+0.17%) |
Mar 30, 2017 | 390.60 | 392.62 | 388.88 | 392.50 | 33,362 | +2.14(+0.55%) |
Mar 29, 2017 | 390.55 | 391.05 | 386.91 | 390.36 | 42,561 | +0.57(+0.15%) |
Mar 28, 2017 | 388.62 | 392.80 | 385.93 | 389.79 | 38,462 | +0.56(+0.14%) |
Mar 27, 2017 | 382.73 | 389.95 | 380.36 | 389.23 | 39,533 | +3.50(+0.91%) |
Mar 24, 2017 | 389.49 | 390.86 | 384.46 | 385.73 | 31,581 | -3.54(-0.91%) |
Mar 23, 2017 | 390.34 | 392.70 | 388.26 | 389.27 | 52,009 | -0.13(-0.03%) |
Mar 22, 2017 | 388.89 | 389.57 | 386.79 | 389.40 | 45,106 | +0.74(+0.19%) |
Mar 21, 2017 | 394.42 | 394.42 | 387.89 | 388.66 | 48,965 | -3.88(-0.99%) |
Mar 20, 2017 | 386.18 | 393.84 | 383.06 | 392.54 | 50,227 | -0.73(-0.19%) |
Mar 17, 2017 | 390.79 | 394.41 | 390.79 | 393.27 | 204,690 | +3.18(+0.82%) |
Mar 16, 2017 | 390.34 | 392.88 | 388.37 | 390.08 | 46,814 | -0.17(-0.04%) |
Mar 15, 2017 | 387.01 | 393.34 | 384.99 | 390.26 | 51,261 | +3.75(+0.97%) |
Mar 14, 2017 | 384.38 | 387.23 | 382.42 | 386.51 | 45,781 | +0.95(+0.25%) |
Mar 13, 2017 | 378.65 | 386.48 | 376.74 | 385.56 | 58,052 | +6.84(+1.81%) |
Mar 10, 2017 | 376.87 | 379.36 | 373.53 | 378.71 | 36,214 | +2.76(+0.73%) |
Mar 09, 2017 | 375.70 | 379.89 | 374.62 | 375.95 | 39,724 | -0.42(-0.11%) |
Mar 08, 2017 | 374.86 | 379.47 | 374.79 | 376.37 | 31,395 | +2.63(+0.70%) |
Mar 07, 2017 | 377.49 | 378.03 | 372.97 | 373.74 | 35,027 | -3.75(-0.99%) |
Mar 06, 2017 | 376.20 | 380.06 | 373.37 | 377.49 | 29,034 | -0.07(-0.02%) |
Mar 03, 2017 | 377.55 | 378.39 | 375.37 | 377.56 | 21,743 | -0.04(-0.01%) |
Mar 02, 2017 | 379.46 | 381.25 | 376.46 | 377.61 | 27,088 | -3.57(-0.94%) |
Mar 01, 2017 | 379.92 | 381.61 | 374.31 | 381.17 | 77,688 | +4.74(+1.26%) |
Feb 28, 2017 | 382.51 | 385.94 | 376.41 | 376.43 | 80,380 | -7.65(-1.99%) |
Feb 27, 2017 | 382.57 | 384.98 | 381.36 | 384.08 | 31,231 | +0.48(+0.13%) |
Feb 24, 2017 | 378.26 | 385.05 | 378.26 | 383.59 | 31,094 | +4.42(+1.17%) |
Feb 23, 2017 | 383.05 | 383.05 | 378.03 | 379.17 | 28,406 | -2.75(-0.72%) |
Feb 22, 2017 | 383.00 | 386.69 | 379.09 | 381.92 | 28,788 | -1.16(-0.30%) |
Feb 21, 2017 | 380.33 | 384.22 | 377.48 | 383.07 | 32,111 | +1.82(+0.48%) |
Feb 17, 2017 | 381.25 | 381.25 | 381.25 | 0 | -0.96(-0.25%) | |
Feb 16, 2017 | 375.71 | 382.93 | 375.71 | 382.21 | 48,815 | +6.58(+1.75%) |
Feb 15, 2017 | 372.83 | 376.05 | 372.81 | 375.63 | 22,893 | +1.75(+0.47%) |
Feb 14, 2017 | 376.71 | 377.01 | 372.57 | 373.87 | 23,006 | -2.99(-0.79%) |
Feb 13, 2017 | 377.09 | 382.64 | 373.30 | 376.86 | 35,537 | -0.22(-0.06%) |
Feb 10, 2017 | 373.63 | 378.69 | 372.16 | 377.09 | 32,269 | +4.78(+1.28%) |
Feb 09, 2017 | 373.23 | 373.23 | 370.82 | 372.31 | 28,625 | +0.16(+0.04%) |
Feb 08, 2017 | 368.35 | 373.93 | 368.01 | 372.15 | 47,078 | +2.69(+0.73%) |
Feb 07, 2017 | 371.11 | 371.11 | 365.49 | 369.46 | 51,035 | -1.80(-0.48%) |
Feb 06, 2017 | 370.92 | 373.70 | 370.08 | 371.25 | 28,742 | -0.36(-0.10%) |
Feb 03, 2017 | 368.41 | 373.40 | 366.05 | 371.62 | 47,880 | +3.49(+0.95%) |
Feb 02, 2017 | 371.35 | 373.02 | 366.40 | 368.13 | 59,044 | -5.25(-1.41%) |
Feb 01, 2017 | 366.33 | 376.18 | 359.44 | 373.38 | 46,739 | +0.86(+0.23%) |
Jan 31, 2017 | 372.13 | 376.93 | 365.97 | 372.52 | 58,568 | -0.90(-0.24%) |
Jan 30, 2017 | 379.35 | 380.26 | 372.54 | 373.42 | 84,368 | -8.41(-2.20%) |
Jan 27, 2017 | 381.20 | 382.40 | 376.58 | 381.83 | 22,483 | -0.58(-0.15%) |
Jan 26, 2017 | 381.21 | 383.33 | 381.12 | 382.41 | 25,609 | +2.05(+0.54%) |
Jan 25, 2017 | 380.16 | 383.61 | 376.75 | 380.36 | 34,355 | +1.78(+0.47%) |
Jan 24, 2017 | 372.12 | 379.83 | 369.55 | 378.58 | 32,308 | +7.21(+1.94%) |
Jan 23, 2017 | 370.76 | 371.69 | 366.43 | 371.37 | 35,167 | -0.59(-0.16%) |
Jan 20, 2017 | 370.99 | 373.49 | 367.67 | 371.95 | 30,382 | +1.83(+0.49%) |
Jan 19, 2017 | 369.48 | 373.12 | 367.63 | 370.12 | 33,002 | +0.46(+0.12%) |
Jan 18, 2017 | 368.06 | 370.63 | 367.19 | 369.67 | 31,419 | +1.50(+0.41%) |
Jan 17, 2017 | 368.90 | 369.26 | 362.89 | 368.17 | 24,566 | -1.87(-0.50%) |
Jan 13, 2017 | 370.04 | 370.04 | 370.04 | 0 | +0.98(+0.26%) | |
Jan 12, 2017 | 366.58 | 369.22 | 364.47 | 369.06 | 23,973 | +0.46(+0.12%) |
Jan 11, 2017 | 366.39 | 369.33 | 364.83 | 368.60 | 29,634 | +0.76(+0.21%) |
Jan 10, 2017 | 367.01 | 368.49 | 363.34 | 367.84 | 32,683 | +1.24(+0.34%) |
Jan 09, 2017 | 368.52 | 368.52 | 365.36 | 366.60 | 45,294 | -4.47(-1.20%) |
Jan 06, 2017 | 373.49 | 373.49 | 367.70 | 371.06 | 23,473 | -2.95(-0.79%) |
Jan 05, 2017 | 376.05 | 376.73 | 370.84 | 374.02 | 32,462 | -2.83(-0.75%) |
Jan 04, 2017 | 371.33 | 377.82 | 365.08 | 376.85 | 45,890 | +6.39(+1.73%) |