Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 829.86 | 835.04 | 819.99 | 826.04 | 0 | -0.75(-0.09%) |
Apr 27, 2017 | 834.12 | 839.42 | 816.75 | 826.78 | 0 | -10.93(-1.31%) |
Apr 26, 2017 | 833.51 | 846.01 | 827.07 | 837.72 | 0 | +0.16(+0.02%) |
Apr 25, 2017 | 834.18 | 844.72 | 824.52 | 837.56 | 0 | +5.32(+0.64%) |
Apr 24, 2017 | 831.31 | 839.56 | 825.41 | 832.24 | 0 | +6.88(+0.83%) |
Apr 21, 2017 | 826.60 | 831.94 | 818.47 | 825.36 | 0 | -2.94(-0.35%) |
Apr 20, 2017 | 826.19 | 835.66 | 820.61 | 828.29 | 0 | +6.72(+0.82%) |
Apr 19, 2017 | 831.23 | 835.11 | 816.72 | 821.57 | 0 | -7.39(-0.89%) |
Apr 18, 2017 | 827.44 | 836.00 | 820.49 | 828.96 | 0 | -3.18(-0.38%) |
Apr 17, 2017 | 830.29 | 837.21 | 823.76 | 832.13 | 0 | +4.22(+0.51%) |
Apr 13, 2017 | 837.37 | 842.97 | 824.67 | 827.92 | 0 | -9.66(-1.15%) |
Apr 12, 2017 | 844.46 | 849.19 | 831.47 | 837.58 | 0 | -9.07(-1.07%) |
Apr 11, 2017 | 843.65 | 851.72 | 834.73 | 846.64 | 0 | +3.97(+0.47%) |
Apr 10, 2017 | 841.11 | 848.35 | 835.35 | 842.68 | 0 | +3.29(+0.39%) |
Apr 07, 2017 | 839.92 | 849.10 | 831.79 | 839.39 | 0 | -1.29(-0.15%) |
Apr 06, 2017 | 837.24 | 845.80 | 832.28 | 840.68 | 0 | +5.54(+0.66%) |
Apr 05, 2017 | 842.47 | 851.90 | 831.13 | 835.14 | 0 | -2.75(-0.33%) |
Apr 04, 2017 | 834.32 | 841.44 | 827.76 | 837.89 | 0 | +5.31(+0.64%) |
Apr 03, 2017 | 834.38 | 840.93 | 822.00 | 832.58 | 0 | +0.42(+0.05%) |
Mar 31, 2017 | 829.21 | 840.29 | 823.46 | 832.16 | 0 | +1.07(+0.13%) |
Mar 30, 2017 | 832.35 | 840.59 | 825.41 | 831.09 | 0 | -0.99(-0.12%) |
Mar 29, 2017 | 825.24 | 837.60 | 820.61 | 832.08 | 0 | +5.47(+0.66%) |
Mar 28, 2017 | 821.40 | 834.33 | 814.83 | 826.61 | 0 | +6.42(+0.78%) |
Mar 27, 2017 | 812.18 | 824.49 | 805.22 | 820.18 | 0 | +0.86(+0.10%) |
Mar 24, 2017 | 824.83 | 831.13 | 815.48 | 819.33 | 0 | -5.16(-0.63%) |
Mar 23, 2017 | 822.87 | 832.82 | 814.35 | 824.48 | 0 | +0.21(+0.03%) |
Mar 22, 2017 | 819.67 | 830.28 | 811.91 | 824.27 | 0 | +3.09(+0.38%) |
Mar 21, 2017 | 835.07 | 840.16 | 816.19 | 821.17 | 0 | -12.04(-1.45%) |
Mar 20, 2017 | 829.17 | 837.30 | 822.51 | 833.22 | 0 | +2.73(+0.33%) |
Mar 17, 2017 | 833.28 | 840.41 | 824.58 | 830.49 | 0 | -1.00(-0.12%) |
Mar 16, 2017 | 838.47 | 842.36 | 826.42 | 831.49 | 0 | -1.12(-0.13%) |
Mar 15, 2017 | 816.21 | 835.87 | 810.79 | 832.60 | 0 | +22.35(+2.76%) |
Mar 14, 2017 | 814.90 | 819.86 | 803.08 | 810.25 | 0 | -11.03(-1.34%) |
Mar 13, 2017 | 819.40 | 826.64 | 813.12 | 821.28 | 0 | +5.45(+0.67%) |
Mar 10, 2017 | 816.69 | 823.36 | 807.26 | 815.83 | 0 | +6.11(+0.75%) |
Mar 09, 2017 | 812.08 | 820.48 | 799.73 | 809.72 | 0 | -4.99(-0.61%) |
Mar 08, 2017 | 823.65 | 830.91 | 811.28 | 814.72 | 0 | -12.70(-1.53%) |
Mar 07, 2017 | 830.26 | 836.08 | 821.47 | 827.41 | 0 | -4.13(-0.50%) |
Mar 06, 2017 | 833.28 | 838.70 | 823.28 | 831.55 | 0 | -5.30(-0.63%) |
Mar 03, 2017 | 835.96 | 844.07 | 827.91 | 836.85 | 0 | +1.70(+0.20%) |
Mar 02, 2017 | 845.57 | 851.67 | 831.79 | 835.15 | 0 | -15.02(-1.77%) |
Mar 01, 2017 | 841.71 | 856.69 | 836.90 | 850.18 | 0 | +16.85(+2.02%) |
Feb 28, 2017 | 834.62 | 843.99 | 825.83 | 833.33 | 0 | -3.14(-0.38%) |
Feb 27, 2017 | 841.23 | 851.39 | 829.51 | 836.47 | 0 | -4.20(-0.50%) |
Feb 24, 2017 | 841.52 | 850.92 | 831.89 | 840.67 | 0 | -7.63(-0.90%) |
Feb 23, 2017 | 860.35 | 864.94 | 842.71 | 848.30 | 0 | -5.84(-0.68%) |
Feb 22, 2017 | 854.26 | 865.43 | 844.70 | 854.14 | 0 | -5.19(-0.60%) |
Feb 21, 2017 | 854.81 | 866.48 | 847.42 | 859.33 | 0 | +7.68(+0.90%) |
Feb 17, 2017 | 851.66 | 851.66 | 851.66 | 851.66 | 0 | -5.80(-0.68%) |
Feb 16, 2017 | 861.65 | 869.10 | 851.83 | 857.46 | 0 | -2.48(-0.29%) |
Feb 15, 2017 | 860.15 | 866.76 | 852.23 | 859.94 | 0 | -3.61(-0.42%) |
Feb 14, 2017 | 862.08 | 868.38 | 851.57 | 863.55 | 0 | +2.05(+0.24%) |
Feb 13, 2017 | 859.10 | 867.42 | 853.63 | 861.50 | 0 | +3.59(+0.42%) |
Feb 10, 2017 | 854.44 | 865.30 | 848.21 | 857.91 | 0 | +9.19(+1.08%) |
Feb 09, 2017 | 850.49 | 858.33 | 841.14 | 848.72 | 0 | -0.95(-0.11%) |
Feb 08, 2017 | 846.03 | 855.30 | 836.86 | 849.68 | 0 | +3.99(+0.47%) |
Feb 07, 2017 | 849.55 | 857.27 | 839.42 | 845.69 | 0 | -5.86(-0.69%) |
Feb 06, 2017 | 853.47 | 859.39 | 843.10 | 851.55 | 0 | -1.11(-0.13%) |
Feb 03, 2017 | 851.45 | 859.54 | 844.00 | 852.66 | 0 | -0.64(-0.07%) |
Feb 02, 2017 | 855.31 | 862.34 | 845.14 | 853.30 | 0 | +1.31(+0.15%) |