Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 411.55 | 413.58 | 405.98 | 408.38 | 55,005 | -2.56(-0.62%) |
Apr 27, 2017 | 403.32 | 419.80 | 403.32 | 410.94 | 89,512 | +8.62(+2.14%) |
Apr 26, 2017 | 401.44 | 404.53 | 399.41 | 402.31 | 42,058 | +0.78(+0.19%) |
Apr 25, 2017 | 400.84 | 403.87 | 394.57 | 401.53 | 52,648 | +2.81(+0.71%) |
Apr 24, 2017 | 398.12 | 402.09 | 397.13 | 398.72 | 41,324 | +3.18(+0.80%) |
Apr 21, 2017 | 393.27 | 399.01 | 391.18 | 395.54 | 40,288 | +1.75(+0.45%) |
Apr 20, 2017 | 393.80 | 394.51 | 390.58 | 393.79 | 20,129 | +2.49(+0.64%) |
Apr 19, 2017 | 393.46 | 395.03 | 389.15 | 391.30 | 46,203 | -1.71(-0.43%) |
Apr 18, 2017 | 388.56 | 393.16 | 388.56 | 393.00 | 33,129 | +1.78(+0.45%) |
Apr 17, 2017 | 386.85 | 391.96 | 386.85 | 391.23 | 29,469 | +5.15(+1.33%) |
Apr 13, 2017 | 390.46 | 392.02 | 384.04 | 386.07 | 17,902 | -2.84(-0.73%) |
Apr 12, 2017 | 393.08 | 393.08 | 386.85 | 388.91 | 17,849 | -4.16(-1.06%) |
Apr 11, 2017 | 387.87 | 393.50 | 387.23 | 393.07 | 27,947 | +4.58(+1.18%) |
Apr 10, 2017 | 391.89 | 392.35 | 385.50 | 388.49 | 18,150 | -3.44(-0.88%) |
Apr 07, 2017 | 387.12 | 394.31 | 386.08 | 391.94 | 30,829 | +4.15(+1.07%) |
Apr 06, 2017 | 387.22 | 388.28 | 385.92 | 387.79 | 17,923 | +0.56(+0.15%) |
Apr 05, 2017 | 388.25 | 390.85 | 385.36 | 387.23 | 33,094 | +0.03(+0.01%) |
Apr 04, 2017 | 392.00 | 392.49 | 385.20 | 387.20 | 42,289 | -4.40(-1.12%) |
Apr 03, 2017 | 392.88 | 394.94 | 388.90 | 391.60 | 49,438 | -1.62(-0.41%) |
Mar 31, 2017 | 392.57 | 395.39 | 391.37 | 393.22 | 43,675 | +0.65(+0.17%) |
Mar 30, 2017 | 390.66 | 392.69 | 388.94 | 392.57 | 33,356 | +2.14(+0.55%) |
Mar 29, 2017 | 390.62 | 391.11 | 386.98 | 390.43 | 42,554 | +0.57(+0.15%) |
Mar 28, 2017 | 388.69 | 392.87 | 386.00 | 389.86 | 38,455 | +0.56(+0.14%) |
Mar 27, 2017 | 382.79 | 390.02 | 380.43 | 389.30 | 39,526 | +3.51(+0.91%) |
Mar 24, 2017 | 389.55 | 390.92 | 384.53 | 385.80 | 31,575 | -3.54(-0.91%) |
Mar 23, 2017 | 390.41 | 392.77 | 388.33 | 389.33 | 52,000 | -0.13(-0.03%) |
Mar 22, 2017 | 388.96 | 389.64 | 386.85 | 389.46 | 45,099 | +0.74(+0.19%) |
Mar 21, 2017 | 394.49 | 394.49 | 387.96 | 388.73 | 48,956 | -3.88(-0.99%) |
Mar 20, 2017 | 386.25 | 393.91 | 383.12 | 392.61 | 50,219 | -0.73(-0.19%) |
Mar 17, 2017 | 390.85 | 394.48 | 390.85 | 393.33 | 204,655 | +3.18(+0.82%) |
Mar 16, 2017 | 390.41 | 392.94 | 388.43 | 390.15 | 46,806 | -0.17(-0.04%) |
Mar 15, 2017 | 387.08 | 393.40 | 385.05 | 390.32 | 51,252 | +3.75(+0.97%) |
Mar 14, 2017 | 384.44 | 387.30 | 382.48 | 386.58 | 45,773 | +0.95(+0.25%) |
Mar 13, 2017 | 378.72 | 386.55 | 376.81 | 385.62 | 58,042 | +6.85(+1.81%) |
Mar 10, 2017 | 376.94 | 379.43 | 373.59 | 378.78 | 36,208 | +2.76(+0.73%) |
Mar 09, 2017 | 375.76 | 379.96 | 374.69 | 376.02 | 39,717 | -0.42(-0.11%) |
Mar 08, 2017 | 374.92 | 379.54 | 374.85 | 376.44 | 31,389 | +2.63(+0.70%) |
Mar 07, 2017 | 377.56 | 378.10 | 373.03 | 373.81 | 35,021 | -3.75(-0.99%) |
Mar 06, 2017 | 376.26 | 380.12 | 373.44 | 377.56 | 29,029 | -0.07(-0.02%) |
Mar 03, 2017 | 377.62 | 378.46 | 375.43 | 377.63 | 21,739 | -0.04(-0.01%) |
Mar 02, 2017 | 379.53 | 381.31 | 376.53 | 377.67 | 27,083 | -3.57(-0.94%) |
Mar 01, 2017 | 379.99 | 381.68 | 374.38 | 381.24 | 77,675 | +4.74(+1.26%) |
Feb 28, 2017 | 382.58 | 386.00 | 376.48 | 376.50 | 80,367 | -7.65(-1.99%) |
Feb 27, 2017 | 382.64 | 385.05 | 381.42 | 384.14 | 31,226 | +0.48(+0.13%) |
Feb 24, 2017 | 378.33 | 385.12 | 378.33 | 383.66 | 31,088 | +4.42(+1.17%) |
Feb 23, 2017 | 383.12 | 383.12 | 378.09 | 379.24 | 28,401 | -2.75(-0.72%) |
Feb 22, 2017 | 383.06 | 386.76 | 379.16 | 381.98 | 28,783 | -1.16(-0.30%) |
Feb 21, 2017 | 380.39 | 384.29 | 377.55 | 383.14 | 32,106 | +1.82(+0.48%) |
Feb 17, 2017 | 381.32 | 381.32 | 381.32 | 0 | -0.96(-0.25%) | |
Feb 16, 2017 | 375.78 | 382.99 | 375.78 | 382.28 | 48,807 | +6.58(+1.75%) |
Feb 15, 2017 | 372.89 | 376.12 | 372.87 | 375.69 | 22,889 | +1.75(+0.47%) |
Feb 14, 2017 | 376.78 | 377.07 | 372.64 | 373.94 | 23,002 | -2.99(-0.79%) |
Feb 13, 2017 | 377.15 | 382.71 | 373.37 | 376.93 | 35,531 | -0.22(-0.06%) |
Feb 10, 2017 | 373.69 | 378.76 | 372.23 | 377.15 | 32,263 | +4.78(+1.28%) |
Feb 09, 2017 | 373.30 | 373.30 | 370.89 | 372.37 | 28,620 | +0.15(+0.04%) |
Feb 08, 2017 | 368.42 | 374.00 | 368.08 | 372.22 | 47,070 | +2.70(+0.73%) |
Feb 07, 2017 | 371.17 | 371.17 | 365.55 | 369.52 | 51,026 | -1.80(-0.48%) |
Feb 06, 2017 | 370.98 | 373.77 | 370.14 | 371.32 | 28,737 | -0.36(-0.10%) |
Feb 03, 2017 | 368.48 | 373.46 | 366.12 | 371.68 | 47,872 | +3.49(+0.95%) |
Feb 02, 2017 | 371.41 | 373.08 | 366.47 | 368.19 | 59,034 | -5.25(-1.41%) |