Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 585.31 | 585.62 | 573.97 | 578.20 | 52,491 | -18.15(-3.04%) |
Feb 27, 2017 | 589.55 | 597.60 | 589.48 | 596.35 | 24,483 | +7.10(+1.20%) |
Feb 24, 2017 | 590.66 | 594.36 | 584.39 | 589.25 | 20,274 | -1.31(-0.22%) |
Feb 23, 2017 | 594.45 | 595.72 | 586.42 | 590.56 | 25,513 | -3.27(-0.55%) |
Feb 22, 2017 | 587.30 | 594.42 | 587.30 | 593.83 | 15,016 | +2.75(+0.46%) |
Feb 21, 2017 | 586.69 | 591.35 | 585.14 | 591.09 | 28,330 | +3.39(+0.58%) |
Feb 17, 2017 | 587.69 | 587.69 | 587.69 | 0 | -3.80(-0.64%) | |
Feb 16, 2017 | 588.65 | 592.81 | 588.65 | 591.49 | 16,728 | +0.51(+0.09%) |
Feb 15, 2017 | 583.74 | 591.22 | 583.01 | 590.99 | 25,200 | +4.11(+0.70%) |
Feb 14, 2017 | 581.21 | 588.05 | 581.21 | 586.88 | 24,799 | +0.41(+0.07%) |
Feb 13, 2017 | 589.96 | 591.47 | 583.92 | 586.47 | 18,985 | -2.82(-0.48%) |
Feb 10, 2017 | 585.68 | 591.66 | 583.65 | 589.29 | 15,376 | +5.53(+0.95%) |
Feb 09, 2017 | 584.90 | 584.18 | 581.88 | 583.75 | 21,633 | -1.14(-0.20%) |
Feb 08, 2017 | 586.97 | 587.37 | 581.83 | 584.90 | 26,386 | -5.36(-0.91%) |
Feb 07, 2017 | 592.69 | 593.98 | 585.68 | 590.26 | 30,390 | -2.41(-0.41%) |
Feb 06, 2017 | 592.61 | 596.97 | 591.53 | 592.66 | 19,114 | -2.24(-0.38%) |
Feb 03, 2017 | 588.61 | 597.53 | 583.02 | 594.90 | 24,946 | +6.18(+1.05%) |
Feb 02, 2017 | 585.50 | 588.73 | 582.27 | 588.73 | 18,690 | +2.90(+0.50%) |
Feb 01, 2017 | 582.81 | 588.21 | 582.76 | 585.82 | 27,937 | +2.56(+0.44%) |
Jan 31, 2017 | 584.61 | 584.62 | 580.03 | 583.26 | 23,998 | -1.35(-0.23%) |
Jan 30, 2017 | 590.00 | 590.00 | 575.78 | 584.61 | 25,739 | -5.38(-0.91%) |
Jan 27, 2017 | 588.92 | 596.93 | 587.09 | 589.99 | 66,086 | +1.54(+0.26%) |
Jan 26, 2017 | 572.23 | 590.84 | 570.51 | 588.45 | 78,095 | +20.10(+3.54%) |
Jan 25, 2017 | 571.60 | 576.62 | 567.73 | 568.35 | 14,794 | -0.44(-0.08%) |
Jan 24, 2017 | 564.78 | 571.06 | 564.78 | 568.79 | 33,845 | +3.01(+0.53%) |
Jan 23, 2017 | 561.67 | 567.88 | 561.67 | 565.79 | 34,206 | +2.54(+0.45%) |
Jan 20, 2017 | 553.80 | 576.46 | 553.80 | 563.25 | 55,247 | +6.15(+1.10%) |
Jan 19, 2017 | 549.34 | 562.89 | 549.34 | 557.10 | 59,789 | +6.38(+1.16%) |
Jan 18, 2017 | 539.51 | 552.17 | 530.94 | 550.72 | 47,416 | +17.17(+3.22%) |
Jan 17, 2017 | 530.90 | 534.95 | 530.72 | 533.54 | 30,512 | -0.50(-0.09%) |
Jan 13, 2017 | 534.04 | 534.04 | 534.04 | 0 | +4.59(+0.87%) | |
Jan 12, 2017 | 536.81 | 536.81 | 522.13 | 529.45 | 52,951 | -11.41(-2.11%) |
Jan 11, 2017 | 531.36 | 541.67 | 527.86 | 540.86 | 44,635 | +7.49(+1.40%) |
Jan 10, 2017 | 529.79 | 538.38 | 529.79 | 533.37 | 28,199 | +1.28(+0.24%) |
Jan 09, 2017 | 523.79 | 535.32 | 520.43 | 532.08 | 57,210 | +6.35(+1.21%) |
Jan 06, 2017 | 541.30 | 545.10 | 521.03 | 525.73 | 132,751 | -15.16(-2.80%) |
Jan 05, 2017 | 554.62 | 556.40 | 537.05 | 540.89 | 133,475 | -18.41(-3.29%) |
Jan 04, 2017 | 566.31 | 571.53 | 554.65 | 559.30 | 69,160 | -12.23(-2.14%) |
Jan 03, 2017 | 574.26 | 575.12 | 567.84 | 571.53 | 50,215 | -1.91(-0.33%) |
Dec 30, 2016 | 573.44 | 573.44 | 573.44 | 0 | -1.27(-0.22%) | |
Dec 29, 2016 | 567.05 | 577.35 | 567.05 | 574.72 | 17,220 | +10.91(+1.94%) |
Dec 28, 2016 | 565.83 | 567.79 | 563.03 | 563.80 | 49,940 | -2.08(-0.37%) |
Dec 27, 2016 | 566.66 | 569.22 | 564.01 | 565.88 | 29,778 | -3.57(-0.63%) |
Dec 23, 2016 | 569.45 | 569.45 | 569.45 | 0 | -0.32(-0.06%) | |
Dec 22, 2016 | 576.96 | 580.94 | 566.29 | 569.77 | 34,896 | -5.65(-0.98%) |
Dec 21, 2016 | 568.41 | 579.54 | 567.24 | 575.42 | 21,028 | +4.50(+0.79%) |
Dec 20, 2016 | 566.40 | 574.71 | 564.67 | 570.91 | 27,148 | +2.11(+0.37%) |
Dec 19, 2016 | 575.54 | 576.55 | 564.29 | 568.80 | 33,873 | -6.30(-1.10%) |
Dec 16, 2016 | 569.03 | 586.47 | 569.03 | 575.10 | 142,689 | +6.38(+1.12%) |
Dec 15, 2016 | 573.70 | 574.11 | 564.26 | 568.72 | 33,980 | -2.72(-0.48%) |
Dec 14, 2016 | 570.92 | 578.02 | 568.88 | 571.44 | 39,886 | +3.96(+0.70%) |
Dec 13, 2016 | 563.54 | 574.91 | 560.88 | 567.48 | 47,267 | +8.68(+1.55%) |
Dec 12, 2016 | 558.09 | 562.96 | 557.04 | 558.80 | 61,549 | -4.91(-0.87%) |
Dec 09, 2016 | 564.49 | 565.57 | 559.58 | 563.71 | 23,483 | -2.28(-0.40%) |
Dec 08, 2016 | 570.79 | 572.92 | 560.31 | 565.99 | 27,454 | -5.21(-0.91%) |
Dec 07, 2016 | 565.57 | 580.88 | 564.47 | 571.20 | 45,645 | +5.96(+1.05%) |
Dec 06, 2016 | 566.77 | 568.00 | 557.71 | 565.24 | 24,001 | +2.44(+0.43%) |
Dec 05, 2016 | 567.23 | 567.23 | 558.24 | 562.80 | 48,074 | -1.02(-0.18%) |
Dec 02, 2016 | 564.22 | 573.63 | 563.82 | 563.82 | 50,741 | -0.68(-0.12%) |