Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 475.79 | 476.23 | 459.27 | 461.50 | 153,034 | -9.37(-1.99%) |
Apr 27, 2017 | 491.86 | 499.89 | 448.11 | 470.88 | 590,484 | -53.11(-10.14%) |
Apr 26, 2017 | 519.97 | 537.38 | 519.97 | 523.99 | 193,598 | -1.34(-0.25%) |
Apr 25, 2017 | 526.22 | 528.45 | 518.19 | 525.33 | 200,801 | +0.45(+0.08%) |
Apr 24, 2017 | 532.02 | 532.02 | 519.53 | 524.88 | 109,767 | -1.34(-0.25%) |
Apr 21, 2017 | 524.44 | 527.12 | 515.96 | 526.22 | 196,353 | +0.89(+0.17%) |
Apr 20, 2017 | 536.04 | 537.83 | 525.33 | 525.33 | 174,048 | -8.48(-1.59%) |
Apr 19, 2017 | 561.48 | 564.16 | 532.92 | 533.81 | 182,651 | -25.89(-4.63%) |
Apr 18, 2017 | 563.71 | 577.55 | 557.91 | 559.70 | 116,707 | -8.48(-1.49%) |
Apr 17, 2017 | 572.64 | 577.55 | 563.27 | 568.18 | 133,878 | -4.46(-0.78%) |
Apr 13, 2017 | 603.88 | 609.24 | 572.19 | 572.64 | 109,425 | -32.58(-5.38%) |
Apr 12, 2017 | 628.43 | 637.36 | 598.97 | 605.22 | 181,080 | -27.67(-4.37%) |
Apr 11, 2017 | 622.18 | 632.89 | 612.81 | 632.89 | 131,905 | +10.27(+1.65%) |
Apr 10, 2017 | 618.17 | 623.08 | 611.92 | 622.63 | 103,629 | +12.50(+2.05%) |
Apr 07, 2017 | 615.49 | 623.75 | 608.35 | 610.13 | 104,484 | -4.46(-0.73%) |
Apr 06, 2017 | 607.01 | 615.49 | 596.74 | 614.60 | 126,324 | +13.84(+2.30%) |
Apr 05, 2017 | 620.40 | 632.67 | 599.20 | 600.76 | 283,846 | +8.03(+1.36%) |
Apr 04, 2017 | 569.96 | 592.95 | 560.59 | 592.73 | 172,679 | +24.99(+4.40%) |
Apr 03, 2017 | 587.37 | 590.94 | 561.04 | 567.73 | 127,021 | -15.62(-2.68%) |
Mar 31, 2017 | 580.23 | 588.26 | 575.32 | 583.35 | 133,807 | +1.34(+0.23%) |
Mar 30, 2017 | 583.35 | 588.26 | 573.98 | 582.01 | 121,668 | +4.02(+0.69%) |
Mar 29, 2017 | 556.57 | 582.46 | 552.55 | 578.00 | 140,508 | +20.53(+3.68%) |
Mar 28, 2017 | 537.83 | 559.70 | 537.83 | 557.47 | 172,421 | +20.53(+3.82%) |
Mar 27, 2017 | 543.18 | 543.18 | 530.68 | 536.93 | 178,681 | -16.96(-3.06%) |
Mar 24, 2017 | 565.05 | 574.87 | 551.22 | 553.89 | 147,848 | -11.16(-1.97%) |
Mar 23, 2017 | 566.39 | 573.09 | 555.68 | 565.05 | 141,582 | -4.02(-0.71%) |
Mar 22, 2017 | 575.32 | 583.35 | 560.14 | 569.07 | 153,141 | -16.07(-2.75%) |
Mar 21, 2017 | 603.88 | 605.22 | 580.45 | 585.14 | 99,550 | -15.62(-2.60%) |
Mar 20, 2017 | 594.06 | 603.88 | 585.58 | 600.76 | 108,531 | -1.34(-0.22%) |
Mar 17, 2017 | 606.12 | 610.36 | 600.76 | 602.10 | 132,174 | -2.23(-0.37%) |
Mar 16, 2017 | 616.38 | 619.50 | 598.08 | 604.33 | 144,013 | -7.59(-1.24%) |
Mar 15, 2017 | 584.25 | 618.17 | 588.71 | 611.92 | 175,064 | +27.67(+4.74%) |
Mar 14, 2017 | 586.03 | 588.04 | 571.30 | 584.25 | 131,551 | -14.28(-2.39%) |
Mar 13, 2017 | 594.51 | 606.12 | 592.28 | 598.53 | 95,522 | -1.34(-0.22%) |
Mar 10, 2017 | 592.73 | 601.21 | 580.67 | 599.87 | 193,802 | +12.05(+2.05%) |
Mar 09, 2017 | 591.37 | 600.70 | 565.60 | 587.82 | 308,922 | -10.66(-1.78%) |
Mar 08, 2017 | 632.69 | 632.69 | 591.37 | 598.48 | 231,313 | -39.99(-6.26%) |
Mar 07, 2017 | 654.46 | 664.01 | 638.47 | 638.47 | 173,944 | -16.44(-2.51%) |
Mar 06, 2017 | 642.02 | 655.13 | 632.69 | 654.90 | 113,888 | +8.00(+1.24%) |
Mar 03, 2017 | 649.57 | 664.24 | 643.58 | 646.91 | 91,827 | -1.78(-0.27%) |
Mar 02, 2017 | 657.57 | 670.46 | 648.24 | 648.68 | 85,954 | -21.33(-3.18%) |
Mar 01, 2017 | 660.68 | 677.57 | 660.01 | 670.01 | 152,369 | +19.55(+3.01%) |
Feb 28, 2017 | 659.79 | 665.79 | 648.02 | 650.46 | 164,205 | -18.22(-2.72%) |
Feb 27, 2017 | 652.68 | 674.46 | 647.35 | 668.68 | 136,717 | +19.11(+2.94%) |
Feb 24, 2017 | 663.35 | 663.79 | 644.24 | 649.57 | 154,840 | -21.33(-3.18%) |
Feb 23, 2017 | 700.22 | 702.00 | 666.90 | 670.90 | 170,091 | -15.11(-2.20%) |
Feb 22, 2017 | 676.68 | 691.34 | 676.23 | 686.01 | 135,641 | +0.44(+0.06%) |
Feb 21, 2017 | 690.89 | 698.89 | 684.23 | 685.56 | 92,062 | +5.33(+0.78%) |
Feb 17, 2017 | 680.23 | 680.23 | 680.23 | 0 | -3.55(-0.52%) | |
Feb 16, 2017 | 690.89 | 696.23 | 673.79 | 683.78 | 123,111 | -7.11(-1.03%) |
Feb 15, 2017 | 707.78 | 710.44 | 685.56 | 690.89 | 124,227 | -21.33(-2.99%) |
Feb 14, 2017 | 708.67 | 713.55 | 700.00 | 712.22 | 122,595 | +2.67(+0.38%) |
Feb 13, 2017 | 693.12 | 712.22 | 693.12 | 709.55 | 146,824 | +10.22(+1.46%) |
Feb 10, 2017 | 703.34 | 715.77 | 698.45 | 699.34 | 173,098 | +8.89(+1.29%) |
Feb 09, 2017 | 688.67 | 704.67 | 687.34 | 690.45 | 141,197 | +1.78(+0.26%) |
Feb 08, 2017 | 679.79 | 701.11 | 676.68 | 688.67 | 181,983 | +2.22(+0.32%) |
Feb 07, 2017 | 697.11 | 704.67 | 683.78 | 686.45 | 139,308 | -16.44(-2.34%) |
Feb 06, 2017 | 727.33 | 727.33 | 701.11 | 702.89 | 90,974 | -17.33(-2.41%) |
Feb 03, 2017 | 706.89 | 725.11 | 706.89 | 720.22 | 120,371 | +14.22(+2.01%) |
Feb 02, 2017 | 733.99 | 737.10 | 698.67 | 706.00 | 144,158 | -16.88(-2.34%) |