Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 429.93 | 432.00 | 429.05 | 432.00 | 7,765 | +0.65(+0.15%) |
Mar 30, 2017 | 427.85 | 431.36 | 427.16 | 431.36 | 6,226 | +4.61(+1.08%) |
Mar 29, 2017 | 429.88 | 429.88 | 426.42 | 426.75 | 4,317 | -2.68(-0.62%) |
Mar 28, 2017 | 434.68 | 434.68 | 429.42 | 429.42 | 1,928 | -3.00(-0.69%) |
Mar 27, 2017 | 433.80 | 434.15 | 431.54 | 432.42 | 2,881 | +0.32(+0.07%) |
Mar 24, 2017 | 436.43 | 436.99 | 432.10 | 432.10 | 2,377 | -4.84(-1.11%) |
Mar 23, 2017 | 432.28 | 437.45 | 432.28 | 436.94 | 7,368 | +6.37(+1.48%) |
Mar 22, 2017 | 435.05 | 435.05 | 430.30 | 430.57 | 2,415 | -3.41(-0.79%) |
Mar 21, 2017 | 440.36 | 440.36 | 433.99 | 433.99 | 3,012 | -6.92(-1.57%) |
Mar 20, 2017 | 435.28 | 444.18 | 435.28 | 440.91 | 5,907 | +7.61(+1.76%) |
Mar 17, 2017 | 427.25 | 437.36 | 427.25 | 433.30 | 13,831 | +4.15(+0.97%) |
Mar 16, 2017 | 429.79 | 429.98 | 428.98 | 429.14 | 4,247 | -0.83(-0.19%) |
Mar 15, 2017 | 430.81 | 430.81 | 428.13 | 429.98 | 2,776 | +4.34(+1.02%) |
Mar 14, 2017 | 428.13 | 428.13 | 423.56 | 425.64 | 3,049 | -2.54(-0.59%) |
Mar 13, 2017 | 430.90 | 430.90 | 427.53 | 428.18 | 2,642 | -0.05(-0.01%) |
Mar 10, 2017 | 441.89 | 441.89 | 428.22 | 428.22 | 6,007 | -4.37(-1.01%) |
Mar 09, 2017 | 436.74 | 436.74 | 432.60 | 432.60 | 2,414 | -1.89(-0.43%) |
Mar 08, 2017 | 431.40 | 434.67 | 431.40 | 434.48 | 2,959 | -0.60(-0.14%) |
Mar 07, 2017 | 436.64 | 439.27 | 423.63 | 435.08 | 4,848 | -5.62(-1.27%) |
Mar 06, 2017 | 446.50 | 446.50 | 440.24 | 440.70 | 1,985 | -10.17(-2.26%) |
Mar 03, 2017 | 451.79 | 451.79 | 450.87 | 450.87 | 1,961 | -2.81(-0.62%) |
Mar 02, 2017 | 449.58 | 454.14 | 449.58 | 453.68 | 3,600 | -0.51(-0.11%) |
Mar 01, 2017 | 453.86 | 454.37 | 451.28 | 454.18 | 3,532 | +4.88(+1.09%) |
Feb 28, 2017 | 449.30 | 449.30 | 446.86 | 449.30 | 4,954 | -0.74(-0.16%) |
Feb 27, 2017 | 451.10 | 453.86 | 447.69 | 450.04 | 6,332 | -1.98(-0.44%) |
Feb 24, 2017 | 449.26 | 452.99 | 445.12 | 452.02 | 4,618 | +3.27(+0.73%) |
Feb 23, 2017 | 444.65 | 451.93 | 443.96 | 448.75 | 8,833 | +4.10(+0.92%) |
Feb 22, 2017 | 451.14 | 452.02 | 439.50 | 444.65 | 4,772 | -7.64(-1.69%) |
Feb 21, 2017 | 444.56 | 452.30 | 444.56 | 452.30 | 1,401 | +9.44(+2.13%) |
Feb 17, 2017 | 442.86 | 442.86 | 442.86 | 0 | +9.25(+2.13%) | |
Feb 16, 2017 | 435.08 | 435.08 | 431.35 | 433.61 | 2,635 | -2.58(-0.59%) |
Feb 15, 2017 | 436.19 | 436.19 | 436.19 | 436.19 | 2,020 | +0.78(+0.18%) |
Feb 14, 2017 | 434.11 | 440.51 | 432.69 | 435.40 | 3,429 | -7.73(-1.75%) |
Feb 13, 2017 | 442.54 | 450.73 | 442.54 | 443.14 | 3,927 | -4.83(-1.08%) |
Feb 10, 2017 | 441.89 | 447.97 | 441.89 | 447.97 | 2,344 | +7.50(+1.70%) |
Feb 09, 2017 | 428.73 | 440.47 | 428.73 | 440.47 | 3,506 | +11.78(+2.75%) |
Feb 08, 2017 | 426.93 | 428.68 | 426.93 | 428.68 | 2,609 | -2.81(-0.65%) |
Feb 07, 2017 | 431.78 | 433.18 | 428.96 | 431.49 | 1,987 | +0.41(+0.10%) |
Feb 06, 2017 | 433.98 | 433.98 | 429.69 | 431.08 | 5,430 | -3.82(-0.88%) |
Feb 03, 2017 | 428.08 | 442.91 | 428.08 | 434.90 | 4,855 | +5.71(+1.33%) |
Feb 02, 2017 | 441.66 | 447.46 | 429.19 | 429.19 | 4,220 | -13.35(-3.02%) |
Feb 01, 2017 | 454.64 | 454.64 | 441.89 | 442.54 | 5,487 | -7.27(-1.62%) |
Jan 31, 2017 | 451.01 | 454.83 | 449.81 | 449.81 | 4,591 | -7.00(-1.53%) |
Jan 30, 2017 | 464.91 | 464.91 | 456.81 | 456.81 | 4,508 | -8.42(-1.81%) |
Jan 27, 2017 | 436.37 | 466.75 | 436.37 | 465.23 | 7,549 | +29.69(+6.82%) |
Jan 26, 2017 | 433.93 | 435.54 | 430.85 | 435.54 | 3,319 | -1.75(-0.40%) |
Jan 25, 2017 | 432.55 | 438.21 | 429.79 | 437.29 | 5,760 | +9.85(+2.30%) |
Jan 24, 2017 | 427.16 | 427.44 | 421.00 | 427.44 | 5,728 | -0.74(-0.17%) |
Jan 23, 2017 | 431.44 | 435.22 | 428.18 | 428.18 | 4,292 | -8.47(-1.94%) |
Jan 20, 2017 | 429.05 | 437.06 | 429.00 | 436.64 | 5,591 | +7.13(+1.66%) |
Jan 19, 2017 | 427.39 | 429.83 | 424.91 | 429.51 | 4,851 | -0.55(-0.13%) |
Jan 18, 2017 | 424.45 | 430.06 | 423.04 | 430.06 | 3,207 | +3.64(+0.85%) |
Jan 17, 2017 | 422.56 | 429.44 | 420.67 | 426.43 | 9,704 | +2.03(+0.48%) |
Jan 13, 2017 | 424.40 | 424.40 | 424.40 | 0 | +0.28(+0.07%) | |
Jan 12, 2017 | 431.77 | 431.77 | 424.12 | 424.12 | 5,031 | -8.75(-2.02%) |
Jan 11, 2017 | 440.05 | 440.05 | 432.00 | 432.87 | 4,846 | -6.44(-1.47%) |
Jan 10, 2017 | 439.18 | 442.08 | 436.60 | 439.31 | 6,974 | +0.18(+0.04%) |
Jan 09, 2017 | 438.86 | 441.89 | 438.55 | 439.13 | 5,667 | -2.53(-0.57%) |
Jan 06, 2017 | 445.85 | 447.46 | 441.57 | 441.66 | 5,329 | -2.81(-0.63%) |
Jan 05, 2017 | 454.00 | 455.43 | 441.89 | 444.47 | 5,506 | -9.02(-1.99%) |
Jan 04, 2017 | 464.13 | 465.28 | 450.78 | 453.49 | 8,368 | -9.02(-1.95%) |