Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 766.84 | 768.48 | 754.60 | 760.18 | 60,637 | -5.40(-0.70%) |
Apr 27, 2017 | 764.25 | 770.49 | 761.45 | 765.58 | 45,655 | +4.60(+0.60%) |
Apr 26, 2017 | 765.84 | 769.70 | 760.82 | 760.97 | 53,952 | -6.29(-0.82%) |
Apr 25, 2017 | 770.02 | 770.02 | 763.30 | 767.27 | 31,657 | +1.32(+0.17%) |
Apr 24, 2017 | 767.59 | 772.66 | 762.51 | 765.95 | 37,772 | +4.28(+0.56%) |
Apr 21, 2017 | 757.11 | 762.35 | 756.38 | 761.66 | 61,734 | +2.49(+0.33%) |
Apr 20, 2017 | 754.15 | 760.34 | 753.15 | 759.17 | 57,735 | +3.44(+0.45%) |
Apr 19, 2017 | 751.14 | 756.42 | 748.65 | 755.74 | 99,025 | +6.19(+0.83%) |
Apr 18, 2017 | 751.24 | 753.49 | 742.73 | 749.55 | 80,607 | +0.63(+0.08%) |
Apr 17, 2017 | 742.99 | 749.13 | 742.14 | 748.91 | 84,541 | +3.65(+0.49%) |
Apr 13, 2017 | 741.88 | 745.85 | 738.12 | 745.27 | 76,575 | +2.80(+0.38%) |
Apr 12, 2017 | 744.21 | 746.85 | 736.86 | 742.46 | 80,275 | +1.69(+0.23%) |
Apr 11, 2017 | 732.47 | 741.19 | 727.60 | 740.77 | 61,226 | +10.10(+1.38%) |
Apr 10, 2017 | 729.66 | 739.18 | 726.33 | 730.67 | 120,394 | -1.64(-0.22%) |
Apr 07, 2017 | 729.13 | 737.49 | 729.08 | 732.31 | 51,273 | +2.91(+0.40%) |
Apr 06, 2017 | 726.17 | 729.93 | 720.46 | 729.40 | 46,250 | +6.03(+0.83%) |
Apr 05, 2017 | 732.89 | 734.26 | 722.89 | 723.37 | 89,131 | -7.19(-0.98%) |
Apr 04, 2017 | 737.81 | 740.80 | 723.71 | 730.56 | 83,115 | -6.93(-0.94%) |
Apr 03, 2017 | 734.26 | 743.47 | 732.36 | 737.49 | 100,892 | +2.27(+0.31%) |
Mar 31, 2017 | 738.92 | 742.04 | 734.42 | 735.22 | 68,573 | -5.76(-0.78%) |
Mar 30, 2017 | 741.67 | 746.32 | 740.03 | 740.98 | 46,277 | -1.22(-0.16%) |
Mar 29, 2017 | 741.93 | 746.43 | 739.92 | 742.20 | 48,228 | +0.58(+0.08%) |
Mar 28, 2017 | 741.25 | 748.97 | 741.09 | 741.62 | 86,538 | -0.85(-0.11%) |
Mar 27, 2017 | 739.61 | 742.94 | 733.89 | 742.46 | 70,002 | -1.00(-0.14%) |
Mar 24, 2017 | 739.55 | 747.80 | 739.55 | 743.47 | 44,911 | +2.96(+0.40%) |
Mar 23, 2017 | 747.22 | 752.09 | 737.33 | 740.50 | 72,338 | -10.21(-1.36%) |
Mar 22, 2017 | 745.00 | 751.93 | 742.67 | 750.71 | 48,093 | +6.13(+0.82%) |
Mar 21, 2017 | 745.58 | 750.98 | 742.41 | 744.58 | 40,709 | -0.42(-0.06%) |
Mar 20, 2017 | 751.98 | 755.00 | 741.03 | 745.00 | 51,124 | -7.72(-1.03%) |
Mar 17, 2017 | 751.56 | 757.38 | 745.64 | 752.72 | 70,241 | -0.11(-0.01%) |
Mar 16, 2017 | 745.11 | 753.25 | 743.10 | 752.83 | 128,034 | +10.90(+1.47%) |
Mar 15, 2017 | 736.38 | 743.26 | 733.00 | 741.93 | 91,329 | +6.88(+0.94%) |
Mar 14, 2017 | 731.36 | 746.48 | 730.83 | 735.06 | 99,727 | +6.08(+0.83%) |
Mar 13, 2017 | 727.18 | 730.62 | 727.04 | 728.98 | 49,798 | +1.64(+0.23%) |
Mar 10, 2017 | 726.38 | 732.84 | 725.12 | 727.34 | 41,163 | +3.86(+0.53%) |
Mar 09, 2017 | 720.41 | 727.55 | 718.45 | 723.48 | 26,658 | +4.23(+0.59%) |
Mar 08, 2017 | 727.12 | 731.09 | 719.24 | 719.24 | 72,141 | -9.68(-1.33%) |
Mar 07, 2017 | 722.31 | 731.67 | 719.98 | 728.92 | 57,237 | +2.27(+0.31%) |
Mar 06, 2017 | 724.69 | 728.87 | 719.61 | 726.65 | 42,962 | -1.59(-0.22%) |
Mar 03, 2017 | 725.49 | 732.70 | 720.09 | 728.24 | 41,264 | +1.16(+0.16%) |
Mar 02, 2017 | 726.81 | 729.45 | 723.21 | 727.07 | 28,308 | -0.63(-0.09%) |
Mar 01, 2017 | 719.51 | 729.56 | 716.15 | 727.71 | 68,107 | +9.89(+1.38%) |
Feb 28, 2017 | 722.05 | 725.64 | 716.97 | 717.82 | 72,789 | -6.35(-0.88%) |
Feb 27, 2017 | 722.95 | 726.97 | 719.83 | 724.16 | 65,955 | -1.85(-0.25%) |
Feb 24, 2017 | 721.15 | 726.01 | 718.82 | 726.01 | 44,018 | +0.05(+0.01%) |
Feb 23, 2017 | 723.42 | 731.36 | 717.76 | 725.96 | 86,617 | +5.13(+0.71%) |
Feb 22, 2017 | 708.88 | 722.63 | 708.88 | 720.83 | 57,497 | +9.05(+1.27%) |
Feb 21, 2017 | 706.66 | 713.16 | 704.38 | 711.79 | 55,106 | +3.54(+0.50%) |
Feb 17, 2017 | 708.24 | 708.24 | 708.24 | 0 | +2.33(+0.33%) | |
Feb 16, 2017 | 711.26 | 712.47 | 700.89 | 705.92 | 92,416 | -3.49(-0.49%) |
Feb 15, 2017 | 706.02 | 712.32 | 705.49 | 709.41 | 66,310 | +5.08(+0.72%) |
Feb 14, 2017 | 700.73 | 708.51 | 700.73 | 704.33 | 50,059 | -0.05(-0.01%) |
Feb 13, 2017 | 709.20 | 712.69 | 702.74 | 704.38 | 46,700 | -3.91(-0.55%) |
Feb 10, 2017 | 704.75 | 709.46 | 701.05 | 708.30 | 69,747 | +5.34(+0.76%) |
Feb 09, 2017 | 707.55 | 707.18 | 699.46 | 702.95 | 56,828 | -4.60(-0.65%) |
Feb 08, 2017 | 702.16 | 707.93 | 698.93 | 707.55 | 65,379 | +6.56(+0.94%) |
Feb 07, 2017 | 701.10 | 704.75 | 696.92 | 701.00 | 57,301 | -0.16(-0.02%) |
Feb 06, 2017 | 697.61 | 705.07 | 695.23 | 701.16 | 30,909 | -1.00(-0.14%) |
Feb 03, 2017 | 703.69 | 704.96 | 701.05 | 702.16 | 32,770 | +1.16(+0.17%) |
Feb 02, 2017 | 699.30 | 704.59 | 698.35 | 701.00 | 43,647 | +2.43(+0.35%) |