Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 589.83 | 594.63 | 583.86 | 588.46 | 70,285 | +1.91(+0.33%) |
Jan 30, 2017 | 583.49 | 587.67 | 581.66 | 586.54 | 35,553 | -1.27(-0.22%) |
Jan 27, 2017 | 590.52 | 595.22 | 586.95 | 587.81 | 33,966 | -2.77(-0.47%) |
Jan 26, 2017 | 586.95 | 594.34 | 586.95 | 590.58 | 53,590 | +1.94(+0.33%) |
Jan 25, 2017 | 587.18 | 590.84 | 586.95 | 588.64 | 37,825 | +2.04(+0.35%) |
Jan 24, 2017 | 581.72 | 586.94 | 577.62 | 586.60 | 53,822 | +5.83(+1.00%) |
Jan 23, 2017 | 579.83 | 582.42 | 577.83 | 580.77 | 28,182 | +0.21(+0.04%) |
Jan 20, 2017 | 584.07 | 585.84 | 580.24 | 580.56 | 26,439 | -5.51(-0.94%) |
Jan 19, 2017 | 586.95 | 586.95 | 580.21 | 586.07 | 38,005 | -0.88(-0.15%) |
Jan 18, 2017 | 587.28 | 588.38 | 581.18 | 586.95 | 52,646 | +1.50(+0.26%) |
Jan 17, 2017 | 586.95 | 587.36 | 584.30 | 585.45 | 30,241 | -1.42(-0.24%) |
Jan 13, 2017 | 586.87 | 586.87 | 586.87 | 0 | +1.10(+0.19%) | |
Jan 12, 2017 | 587.57 | 587.57 | 579.57 | 585.77 | 31,173 | -0.57(-0.10%) |
Jan 11, 2017 | 580.21 | 586.49 | 576.06 | 586.34 | 55,127 | +9.50(+1.65%) |
Jan 10, 2017 | 577.61 | 583.54 | 575.59 | 576.84 | 74,129 | -3.13(-0.54%) |
Jan 09, 2017 | 588.27 | 588.27 | 578.88 | 579.97 | 35,039 | -8.30(-1.41%) |
Jan 06, 2017 | 586.81 | 591.59 | 583.51 | 588.27 | 32,393 | +2.39(+0.41%) |
Jan 05, 2017 | 589.59 | 592.62 | 583.12 | 585.89 | 41,177 | -4.79(-0.81%) |
Jan 04, 2017 | 585.14 | 596.56 | 584.30 | 590.68 | 59,318 | +3.00(+0.51%) |
Jan 03, 2017 | 590.78 | 593.82 | 582.59 | 587.68 | 29,447 | +2.54(+0.43%) |
Dec 30, 2016 | 585.14 | 585.14 | 585.14 | 0 | -1.03(-0.18%) | |
Dec 29, 2016 | 581.71 | 588.09 | 581.71 | 586.17 | 29,612 | +3.62(+0.62%) |
Dec 28, 2016 | 588.87 | 588.87 | 582.35 | 582.55 | 24,812 | -6.20(-1.05%) |
Dec 27, 2016 | 591.06 | 591.17 | 587.77 | 588.75 | 26,658 | -1.80(-0.30%) |
Dec 23, 2016 | 590.54 | 590.54 | 590.54 | 0 | +1.47(+0.25%) | |
Dec 22, 2016 | 592.15 | 592.15 | 580.66 | 589.07 | 25,345 | -3.77(-0.64%) |
Dec 21, 2016 | 589.25 | 594.02 | 586.95 | 592.85 | 31,975 | +4.79(+0.81%) |
Dec 20, 2016 | 589.74 | 589.81 | 579.88 | 588.05 | 46,727 | -2.08(-0.35%) |
Dec 19, 2016 | 581.60 | 591.65 | 579.74 | 590.13 | 55,252 | +10.38(+1.79%) |
Dec 16, 2016 | 576.57 | 581.51 | 576.47 | 579.75 | 110,907 | +3.52(+0.61%) |
Dec 15, 2016 | 582.76 | 586.26 | 575.88 | 576.23 | 92,825 | -4.49(-0.77%) |
Dec 14, 2016 | 583.81 | 586.72 | 576.88 | 580.72 | 45,560 | -4.30(-0.74%) |
Dec 13, 2016 | 586.75 | 587.90 | 577.62 | 585.02 | 50,293 | +1.64(+0.28%) |
Dec 12, 2016 | 576.36 | 585.78 | 574.00 | 583.39 | 50,103 | +5.07(+0.88%) |
Dec 09, 2016 | 577.25 | 580.14 | 574.80 | 578.32 | 38,646 | +1.77(+0.31%) |
Dec 08, 2016 | 571.95 | 579.01 | 571.61 | 576.54 | 51,231 | +8.38(+1.48%) |
Dec 07, 2016 | 558.61 | 571.07 | 558.61 | 568.16 | 52,917 | +8.26(+1.48%) |
Dec 06, 2016 | 557.11 | 561.01 | 557.11 | 559.90 | 39,328 | +4.44(+0.80%) |
Dec 05, 2016 | 555.62 | 559.03 | 552.64 | 555.46 | 49,821 | +0.68(+0.12%) |
Dec 02, 2016 | 550.83 | 555.14 | 548.48 | 554.78 | 58,063 | +7.34(+1.34%) |
Dec 01, 2016 | 548.37 | 552.74 | 545.08 | 547.44 | 46,288 | +0.95(+0.17%) |
Nov 30, 2016 | 551.14 | 551.14 | 543.81 | 546.49 | 81,685 | -0.91(-0.17%) |
Nov 29, 2016 | 552.69 | 553.00 | 547.22 | 547.40 | 42,934 | -1.46(-0.27%) |
Nov 28, 2016 | 553.22 | 559.85 | 547.48 | 548.86 | 98,701 | -6.07(-1.09%) |
Nov 25, 2016 | 553.01 | 556.68 | 552.36 | 554.93 | 15,464 | +1.94(+0.35%) |
Nov 23, 2016 | 552.99 | 552.99 | 552.99 | 0 | +9.24(+1.70%) | |
Nov 22, 2016 | 544.64 | 544.93 | 538.67 | 543.75 | 64,398 | -0.88(-0.16%) |
Nov 21, 2016 | 547.98 | 548.21 | 542.58 | 544.63 | 31,588 | -0.36(-0.07%) |
Nov 18, 2016 | 546.62 | 547.60 | 543.90 | 544.99 | 35,466 | -1.08(-0.20%) |
Nov 17, 2016 | 544.09 | 546.89 | 542.75 | 546.06 | 37,432 | +3.43(+0.63%) |
Nov 16, 2016 | 543.46 | 545.02 | 537.26 | 542.64 | 52,995 | +0.46(+0.09%) |
Nov 15, 2016 | 534.33 | 544.94 | 532.20 | 542.17 | 45,595 | +6.72(+1.25%) |
Nov 14, 2016 | 529.47 | 535.68 | 529.47 | 535.46 | 59,240 | +5.43(+1.02%) |
Nov 11, 2016 | 522.48 | 530.28 | 522.48 | 530.03 | 44,037 | +6.55(+1.25%) |
Nov 10, 2016 | 517.48 | 524.40 | 513.74 | 523.48 | 58,191 | +5.94(+1.15%) |
Nov 09, 2016 | 508.62 | 517.86 | 508.62 | 517.54 | 38,365 | +6.31(+1.23%) |
Nov 08, 2016 | 510.06 | 517.04 | 508.04 | 511.23 | 43,188 | +0.13(+0.03%) |
Nov 07, 2016 | 508.04 | 511.25 | 504.89 | 511.10 | 48,637 | +7.80(+1.55%) |
Nov 04, 2016 | 504.87 | 507.92 | 502.36 | 503.29 | 63,429 | +0.86(+0.17%) |
Nov 03, 2016 | 506.67 | 507.17 | 500.06 | 502.44 | 47,531 | -1.07(-0.21%) |
Nov 02, 2016 | 497.26 | 506.55 | 497.21 | 503.50 | 74,478 | +10.76(+2.18%) |