Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 508.71 | 509.50 | 486.23 | 492.93 | 12,899 | -14.98(-2.95%) |
Apr 27, 2017 | 522.90 | 523.68 | 507.13 | 507.92 | 6,825 | -13.41(-2.57%) |
Apr 26, 2017 | 514.23 | 526.85 | 511.85 | 521.33 | 10,454 | +4.73(+0.92%) |
Apr 25, 2017 | 508.71 | 517.38 | 503.98 | 516.59 | 8,318 | +9.46(+1.87%) |
Apr 24, 2017 | 511.86 | 511.86 | 497.67 | 507.13 | 10,574 | +3.94(+0.78%) |
Apr 21, 2017 | 509.50 | 509.50 | 496.88 | 503.19 | 7,028 | -8.68(-1.69%) |
Apr 20, 2017 | 508.71 | 511.86 | 500.82 | 511.86 | 6,029 | +4.73(+0.93%) |
Apr 19, 2017 | 503.19 | 512.65 | 503.19 | 507.13 | 6,199 | +3.15(+0.63%) |
Apr 18, 2017 | 502.40 | 507.52 | 498.45 | 503.98 | 6,948 | -0.79(-0.16%) |
Apr 17, 2017 | 506.34 | 507.13 | 497.67 | 504.76 | 7,462 | +0.00(+0.00%) |
Apr 13, 2017 | 497.67 | 507.13 | 496.88 | 504.76 | 11,051 | +5.52(+1.11%) |
Apr 12, 2017 | 512.65 | 512.65 | 497.27 | 499.24 | 10,139 | -12.62(-2.47%) |
Apr 11, 2017 | 505.55 | 514.23 | 502.40 | 511.86 | 9,384 | +6.31(+1.25%) |
Apr 10, 2017 | 492.93 | 507.59 | 488.20 | 505.55 | 18,316 | +18.93(+3.89%) |
Apr 07, 2017 | 501.61 | 505.55 | 485.05 | 486.62 | 10,263 | -16.56(-3.29%) |
Apr 06, 2017 | 492.93 | 506.34 | 486.62 | 503.19 | 10,004 | +11.83(+2.41%) |
Apr 05, 2017 | 495.30 | 509.50 | 487.41 | 491.36 | 13,698 | +1.58(+0.32%) |
Apr 04, 2017 | 488.99 | 499.19 | 482.68 | 489.78 | 8,826 | +0.00(+0.00%) |
Apr 03, 2017 | 503.19 | 504.76 | 480.31 | 489.78 | 16,698 | -12.62(-2.51%) |
Mar 31, 2017 | 503.98 | 507.92 | 498.45 | 502.40 | 12,529 | +0.79(+0.16%) |
Mar 30, 2017 | 498.45 | 503.47 | 488.99 | 501.61 | 11,641 | +3.15(+0.63%) |
Mar 29, 2017 | 462.18 | 503.19 | 459.41 | 498.45 | 44,227 | +46.53(+10.30%) |
Mar 28, 2017 | 448.83 | 452.69 | 438.79 | 451.92 | 16,098 | +3.86(+0.86%) |
Mar 27, 2017 | 451.92 | 455.78 | 444.20 | 448.06 | 15,592 | -3.86(-0.85%) |
Mar 24, 2017 | 453.47 | 457.33 | 448.06 | 451.92 | 11,085 | +1.55(+0.34%) |
Mar 23, 2017 | 449.60 | 458.49 | 449.60 | 450.38 | 16,415 | -1.55(-0.34%) |
Mar 22, 2017 | 469.69 | 475.87 | 448.06 | 451.92 | 16,008 | -3.86(-0.85%) |
Mar 21, 2017 | 467.37 | 471.23 | 448.06 | 455.78 | 11,057 | -11.59(-2.48%) |
Mar 20, 2017 | 482.82 | 482.82 | 465.05 | 467.37 | 10,456 | -16.22(-3.35%) |
Mar 17, 2017 | 482.05 | 485.14 | 476.64 | 483.60 | 19,184 | +1.55(+0.32%) |
Mar 16, 2017 | 481.28 | 490.55 | 477.41 | 482.05 | 9,828 | +0.77(+0.16%) |
Mar 15, 2017 | 475.10 | 485.91 | 470.46 | 481.28 | 11,820 | +8.50(+1.80%) |
Mar 14, 2017 | 466.60 | 476.64 | 458.87 | 472.78 | 6,723 | +3.86(+0.82%) |
Mar 13, 2017 | 468.92 | 478.19 | 466.60 | 468.92 | 7,408 | -0.77(-0.16%) |
Mar 10, 2017 | 481.28 | 483.16 | 468.92 | 469.69 | 7,167 | -2.32(-0.49%) |
Mar 09, 2017 | 486.69 | 490.55 | 470.46 | 472.01 | 16,013 | -14.68(-3.02%) |
Mar 08, 2017 | 500.59 | 505.23 | 482.82 | 486.69 | 11,366 | -14.68(-2.93%) |
Mar 07, 2017 | 502.13 | 503.68 | 490.55 | 501.36 | 12,581 | +0.00(+0.00%) |
Mar 06, 2017 | 496.73 | 504.84 | 490.55 | 501.36 | 9,404 | +2.32(+0.46%) |
Mar 03, 2017 | 494.41 | 499.05 | 480.50 | 499.05 | 13,889 | +5.41(+1.10%) |
Mar 02, 2017 | 504.45 | 506.77 | 490.55 | 493.64 | 11,684 | -12.36(-2.44%) |
Mar 01, 2017 | 509.09 | 520.67 | 505.23 | 506.00 | 12,115 | -1.55(-0.30%) |
Feb 28, 2017 | 530.72 | 532.26 | 506.77 | 507.54 | 16,547 | -17.77(-3.38%) |
Feb 27, 2017 | 506.77 | 535.35 | 504.46 | 525.31 | 21,744 | +30.13(+6.08%) |
Feb 24, 2017 | 561.62 | 561.62 | 488.23 | 495.18 | 39,104 | -74.16(-13.03%) |
Feb 23, 2017 | 583.25 | 583.25 | 562.39 | 569.34 | 13,537 | -10.04(-1.73%) |
Feb 22, 2017 | 587.88 | 593.29 | 575.52 | 579.39 | 12,046 | -6.18(-1.06%) |
Feb 21, 2017 | 583.25 | 597.54 | 580.16 | 585.57 | 17,240 | -5.41(-0.91%) |
Feb 17, 2017 | 590.97 | 590.97 | 590.97 | 0 | -2.32(-0.39%) | |
Feb 16, 2017 | 601.02 | 610.29 | 590.97 | 593.29 | 4,620 | -9.27(-1.54%) |
Feb 15, 2017 | 597.93 | 605.65 | 591.36 | 602.56 | 4,747 | +0.77(+0.13%) |
Feb 14, 2017 | 596.38 | 602.56 | 590.97 | 601.79 | 4,935 | +1.54(+0.26%) |
Feb 13, 2017 | 602.56 | 606.42 | 598.31 | 600.24 | 3,636 | -3.09(-0.51%) |
Feb 10, 2017 | 595.61 | 605.65 | 592.52 | 603.33 | 6,158 | +10.81(+1.83%) |
Feb 09, 2017 | 595.61 | 597.15 | 589.43 | 592.52 | 3,857 | -0.77(-0.13%) |
Feb 08, 2017 | 592.52 | 594.45 | 584.02 | 593.29 | 5,186 | +1.55(+0.26%) |
Feb 07, 2017 | 600.24 | 606.42 | 589.43 | 591.75 | 4,670 | -4.63(-0.78%) |
Feb 06, 2017 | 613.38 | 613.38 | 593.29 | 596.38 | 6,129 | -19.31(-3.14%) |
Feb 03, 2017 | 594.84 | 616.47 | 591.75 | 615.70 | 7,834 | +28.58(+4.87%) |
Feb 02, 2017 | 580.16 | 588.64 | 575.52 | 587.11 | 6,370 | +6.18(+1.06%) |