Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 582.35 | 586.23 | 578.25 | 582.19 | 0 | -1.48(-0.25%) |
Apr 27, 2017 | 587.25 | 590.12 | 580.87 | 583.67 | 0 | +1.36(+0.23%) |
Apr 26, 2017 | 585.71 | 589.23 | 578.71 | 582.32 | 0 | -6.17(-1.05%) |
Apr 25, 2017 | 589.11 | 591.99 | 583.78 | 588.49 | 0 | -0.43(-0.07%) |
Apr 24, 2017 | 590.88 | 594.74 | 584.61 | 588.92 | 0 | +6.17(+1.06%) |
Apr 21, 2017 | 582.91 | 587.06 | 578.70 | 582.75 | 0 | -2.27(-0.39%) |
Apr 20, 2017 | 588.58 | 591.16 | 581.90 | 585.01 | 0 | -1.62(-0.28%) |
Apr 19, 2017 | 594.58 | 595.73 | 584.29 | 586.63 | 0 | -7.80(-1.31%) |
Apr 18, 2017 | 598.15 | 602.42 | 592.24 | 594.43 | 0 | -3.96(-0.66%) |
Apr 17, 2017 | 593.76 | 600.40 | 590.45 | 598.39 | 0 | +7.59(+1.28%) |
Apr 13, 2017 | 595.50 | 600.04 | 588.56 | 590.81 | 0 | +0.59(+0.10%) |
Apr 12, 2017 | 593.33 | 595.92 | 584.18 | 590.21 | 0 | -1.96(-0.33%) |
Apr 11, 2017 | 591.01 | 595.12 | 585.96 | 592.17 | 0 | +0.59(+0.10%) |
Apr 10, 2017 | 593.44 | 597.80 | 586.57 | 591.59 | 0 | -0.56(-0.09%) |
Apr 07, 2017 | 595.43 | 600.88 | 588.75 | 592.14 | 0 | -4.34(-0.73%) |
Apr 06, 2017 | 600.68 | 604.42 | 593.64 | 596.49 | 0 | -4.29(-0.71%) |
Apr 05, 2017 | 602.08 | 606.52 | 597.19 | 600.77 | 0 | -0.21(-0.04%) |
Apr 04, 2017 | 599.25 | 603.21 | 595.83 | 600.99 | 0 | -3.73(-0.62%) |
Apr 03, 2017 | 601.90 | 607.23 | 598.52 | 604.72 | 0 | +4.36(+0.73%) |
Mar 31, 2017 | 598.75 | 604.32 | 595.73 | 600.36 | 0 | +2.40(+0.40%) |
Mar 30, 2017 | 600.57 | 603.50 | 595.50 | 597.96 | 0 | -4.13(-0.69%) |
Mar 29, 2017 | 600.03 | 604.08 | 596.13 | 602.09 | 0 | -0.56(-0.09%) |
Mar 28, 2017 | 599.38 | 605.78 | 595.05 | 602.65 | 0 | +0.98(+0.16%) |
Mar 27, 2017 | 597.13 | 603.72 | 594.15 | 601.67 | 0 | +2.98(+0.50%) |
Mar 24, 2017 | 595.65 | 601.37 | 592.57 | 598.69 | 0 | +1.90(+0.32%) |
Mar 23, 2017 | 599.02 | 603.14 | 592.92 | 596.79 | 0 | +1.71(+0.29%) |
Mar 22, 2017 | 594.07 | 597.91 | 587.90 | 595.08 | 0 | +2.96(+0.50%) |
Mar 21, 2017 | 597.28 | 601.54 | 590.03 | 592.12 | 0 | -2.93(-0.49%) |
Mar 20, 2017 | 594.71 | 602.00 | 590.61 | 595.05 | 0 | +2.99(+0.50%) |
Mar 17, 2017 | 591.54 | 597.16 | 586.86 | 592.06 | 0 | +5.67(+0.97%) |
Mar 16, 2017 | 585.05 | 590.43 | 582.05 | 586.39 | 0 | +6.37(+1.10%) |
Mar 15, 2017 | 568.35 | 581.56 | 566.99 | 580.02 | 0 | +15.02(+2.66%) |
Mar 14, 2017 | 572.62 | 573.21 | 562.94 | 565.00 | 0 | -10.65(-1.85%) |
Mar 13, 2017 | 570.02 | 576.76 | 567.76 | 575.65 | 0 | +12.66(+2.25%) |
Mar 10, 2017 | 561.77 | 565.22 | 558.21 | 562.99 | 0 | +5.88(+1.05%) |
Mar 09, 2017 | 559.63 | 562.64 | 553.13 | 557.11 | 0 | -4.70(-0.84%) |
Mar 08, 2017 | 565.97 | 567.95 | 559.22 | 561.81 | 0 | -6.87(-1.21%) |
Mar 07, 2017 | 568.72 | 572.33 | 564.06 | 568.68 | 0 | +2.00(+0.35%) |
Mar 06, 2017 | 569.97 | 572.68 | 562.49 | 566.68 | 0 | -5.56(-0.97%) |
Mar 03, 2017 | 566.50 | 572.97 | 563.79 | 572.24 | 0 | +10.08(+1.79%) |
Mar 02, 2017 | 567.64 | 570.32 | 559.29 | 562.17 | 0 | -8.56(-1.50%) |
Mar 01, 2017 | 567.30 | 573.58 | 564.43 | 570.73 | 0 | +3.62(+0.64%) |
Feb 28, 2017 | 567.72 | 571.77 | 562.75 | 567.11 | 0 | -1.79(-0.32%) |
Feb 27, 2017 | 570.04 | 572.46 | 565.43 | 568.90 | 0 | +2.30(+0.41%) |
Feb 24, 2017 | 568.74 | 570.68 | 563.75 | 566.61 | 0 | -5.55(-0.97%) |
Feb 23, 2017 | 573.30 | 576.80 | 568.01 | 572.16 | 0 | -0.99(-0.17%) |
Feb 22, 2017 | 574.87 | 578.38 | 569.23 | 573.14 | 0 | -2.53(-0.44%) |
Feb 21, 2017 | 569.21 | 577.37 | 567.34 | 575.67 | 0 | +13.82(+2.46%) |
Feb 17, 2017 | 561.85 | 561.85 | 561.85 | 561.85 | 0 | -1.60(-0.28%) |
Feb 16, 2017 | 563.75 | 569.51 | 559.67 | 563.45 | 0 | -2.08(-0.37%) |
Feb 15, 2017 | 561.41 | 567.78 | 558.81 | 565.52 | 0 | +4.96(+0.89%) |
Feb 14, 2017 | 560.46 | 563.64 | 554.08 | 560.56 | 0 | +1.49(+0.27%) |
Feb 13, 2017 | 556.68 | 563.90 | 553.19 | 559.07 | 0 | +5.59(+1.01%) |
Feb 10, 2017 | 548.22 | 555.49 | 546.55 | 553.48 | 0 | +8.61(+1.58%) |
Feb 09, 2017 | 544.47 | 548.38 | 539.00 | 544.87 | 0 | +0.73(+0.13%) |
Feb 08, 2017 | 543.01 | 547.71 | 537.05 | 544.14 | 0 | +2.61(+0.48%) |
Feb 07, 2017 | 543.70 | 546.51 | 536.99 | 541.53 | 0 | -1.20(-0.22%) |
Feb 06, 2017 | 545.63 | 548.30 | 539.98 | 542.74 | 0 | -5.47(-1.00%) |
Feb 03, 2017 | 546.41 | 551.51 | 543.03 | 548.20 | 0 | +1.39(+0.25%) |
Feb 02, 2017 | 545.07 | 549.88 | 541.47 | 546.82 | 0 | +5.28(+0.98%) |