Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 387.84 | 388.97 | 370.34 | 370.90 | 22,643 | -12.98(-3.38%) |
Feb 27, 2017 | 370.34 | 391.23 | 368.65 | 383.89 | 29,754 | +22.02(+6.08%) |
Feb 24, 2017 | 410.42 | 410.42 | 356.79 | 361.87 | 53,509 | -54.20(-13.03%) |
Feb 23, 2017 | 426.23 | 426.23 | 410.99 | 416.07 | 18,525 | -7.34(-1.73%) |
Feb 22, 2017 | 429.62 | 433.57 | 420.58 | 423.41 | 16,484 | -4.52(-1.06%) |
Feb 21, 2017 | 426.23 | 436.67 | 423.97 | 427.92 | 23,591 | -3.95(-0.92%) |
Feb 17, 2017 | 431.87 | 431.87 | 431.87 | 0 | -1.69(-0.39%) | |
Feb 16, 2017 | 439.21 | 445.99 | 431.87 | 433.57 | 6,323 | -6.77(-1.54%) |
Feb 15, 2017 | 436.95 | 442.60 | 432.16 | 440.34 | 6,497 | +0.56(+0.13%) |
Feb 14, 2017 | 435.83 | 440.34 | 431.87 | 439.78 | 6,754 | +1.13(+0.26%) |
Feb 13, 2017 | 440.34 | 443.17 | 437.24 | 438.65 | 4,976 | -2.26(-0.51%) |
Feb 10, 2017 | 435.26 | 442.60 | 433.00 | 440.91 | 8,427 | +7.90(+1.83%) |
Feb 09, 2017 | 435.26 | 436.39 | 430.75 | 433.00 | 5,278 | -0.56(-0.13%) |
Feb 08, 2017 | 433.00 | 434.41 | 426.79 | 433.57 | 7,097 | +1.13(+0.26%) |
Feb 07, 2017 | 438.65 | 443.17 | 430.75 | 432.44 | 6,391 | -3.39(-0.78%) |
Feb 06, 2017 | 448.25 | 448.25 | 433.57 | 435.83 | 8,387 | -14.11(-3.14%) |
Feb 03, 2017 | 434.70 | 450.50 | 432.44 | 449.94 | 10,720 | +20.89(+4.87%) |
Feb 02, 2017 | 423.97 | 430.17 | 420.58 | 429.05 | 8,717 | +4.52(+1.06%) |
Feb 01, 2017 | 431.31 | 442.04 | 422.84 | 424.54 | 8,589 | -4.52(-1.05%) |
Jan 31, 2017 | 435.26 | 437.52 | 423.97 | 429.05 | 9,741 | -6.21(-1.43%) |
Jan 30, 2017 | 458.41 | 460.10 | 435.26 | 435.26 | 11,399 | -28.79(-6.20%) |
Jan 27, 2017 | 464.62 | 464.62 | 452.76 | 464.05 | 11,435 | +1.69(+0.37%) |
Jan 26, 2017 | 450.50 | 462.92 | 448.25 | 462.36 | 10,333 | +14.11(+3.15%) |
Jan 25, 2017 | 444.86 | 456.15 | 443.17 | 448.25 | 7,316 | +4.52(+1.02%) |
Jan 24, 2017 | 433.57 | 447.68 | 429.62 | 443.73 | 10,355 | +10.16(+2.34%) |
Jan 23, 2017 | 430.18 | 435.83 | 429.05 | 433.57 | 8,974 | +4.52(+1.05%) |
Jan 20, 2017 | 429.05 | 438.65 | 427.92 | 429.05 | 4,676 | +0.00(+0.00%) |
Jan 19, 2017 | 436.95 | 439.21 | 423.69 | 429.05 | 8,165 | -8.47(-1.94%) |
Jan 18, 2017 | 435.83 | 439.21 | 430.18 | 437.52 | 6,194 | +2.82(+0.65%) |
Jan 17, 2017 | 437.52 | 439.21 | 431.31 | 434.70 | 6,918 | +0.00(+0.00%) |
Jan 13, 2017 | 434.70 | 434.70 | 434.70 | 0 | +3.95(+0.92%) | |
Jan 12, 2017 | 440.34 | 440.91 | 423.41 | 430.75 | 11,963 | -10.73(-2.43%) |
Jan 11, 2017 | 435.26 | 445.42 | 432.44 | 441.47 | 12,318 | -2.82(-0.64%) |
Jan 10, 2017 | 434.13 | 449.38 | 431.31 | 444.29 | 12,395 | +9.60(+2.21%) |
Jan 09, 2017 | 437.52 | 438.37 | 426.51 | 434.70 | 14,280 | -3.39(-0.77%) |
Jan 06, 2017 | 440.34 | 443.17 | 425.10 | 438.08 | 11,349 | -2.82(-0.64%) |
Jan 05, 2017 | 441.47 | 447.12 | 438.08 | 440.91 | 9,161 | -6.77(-1.51%) |
Jan 04, 2017 | 428.49 | 447.68 | 423.41 | 447.68 | 13,502 | +0.56(+0.13%) |
Jan 03, 2017 | 439.21 | 448.25 | 437.99 | 447.12 | 11,335 | +9.03(+2.06%) |
Dec 30, 2016 | 438.08 | 438.08 | 438.08 | 0 | +7.34(+1.70%) | |
Dec 29, 2016 | 429.05 | 438.65 | 429.05 | 430.75 | 9,251 | +1.13(+0.26%) |
Dec 28, 2016 | 430.75 | 438.65 | 425.66 | 429.62 | 7,080 | +0.00(+0.00%) |
Dec 27, 2016 | -232.23 | -233.87 | -230.44 | -231.33 | 4,294,949,637 | +0.00(+0.00%) |
Dec 23, 2016 | -231.63 | -231.63 | -231.63 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | -228.05 | -230.74 | -225.37 | -228.05 | 4,294,953,030 | +0.00(+0.00%) |
Dec 21, 2016 | -233.42 | -234.61 | -225.97 | -228.05 | 4,294,938,686 | +0.00(+0.00%) |
Dec 20, 2016 | -229.84 | -233.57 | -229.25 | -232.53 | 4,294,944,398 | +0.00(+0.00%) |
Dec 19, 2016 | -224.48 | -229.54 | -224.48 | -228.05 | 4,294,946,712 | +0.00(+0.00%) |
Dec 16, 2016 | -221.79 | -225.67 | -221.64 | -222.69 | 4,294,907,043 | +0.00(+0.00%) |
Dec 15, 2016 | -216.43 | -222.39 | -214.94 | -219.41 | 4,294,945,739 | +0.00(+0.00%) |
Dec 14, 2016 | -222.99 | -226.86 | -215.23 | -215.83 | 4,294,927,372 | +0.00(+0.00%) |
Dec 13, 2016 | -228.35 | -230.44 | -220.90 | -223.58 | 4,294,947,185 | +0.00(+0.00%) |
Dec 12, 2016 | -232.82 | -233.27 | -223.88 | -227.46 | 4,294,942,864 | +0.00(+0.00%) |
Dec 09, 2016 | -231.03 | -233.27 | -228.76 | -231.63 | 4,294,942,634 | +0.00(+0.00%) |
Dec 08, 2016 | -232.23 | -235.80 | -228.35 | -231.03 | 4,294,942,638 | +0.00(+0.00%) |
Dec 07, 2016 | -222.09 | -233.87 | -221.20 | -232.23 | 4,294,938,058 | +0.00(+0.00%) |
Dec 06, 2016 | -215.23 | -225.22 | -213.89 | -222.09 | 4,294,943,643 | +0.00(+0.00%) |
Dec 05, 2016 | -211.06 | -216.72 | -210.17 | -215.23 | 4,294,946,338 | +0.00(+0.00%) |
Dec 02, 2016 | -214.64 | -215.53 | -208.97 | -208.97 | 4,294,949,624 | +0.00(+0.00%) |