Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 584.89 | 584.90 | 580.30 | 583.54 | 23,987 | -1.35(-0.23%) |
Jan 30, 2017 | 590.28 | 590.28 | 576.05 | 584.89 | 25,726 | -5.38(-0.91%) |
Jan 27, 2017 | 589.20 | 597.22 | 587.37 | 590.27 | 66,055 | +1.54(+0.26%) |
Jan 26, 2017 | 572.50 | 591.12 | 570.78 | 588.73 | 78,058 | +20.11(+3.54%) |
Jan 25, 2017 | 571.87 | 576.90 | 568.00 | 568.62 | 14,787 | -0.44(-0.08%) |
Jan 24, 2017 | 565.05 | 571.33 | 565.05 | 569.06 | 33,829 | +3.01(+0.53%) |
Jan 23, 2017 | 561.94 | 568.15 | 561.94 | 566.05 | 34,190 | +2.54(+0.45%) |
Jan 20, 2017 | 554.06 | 576.73 | 554.06 | 563.52 | 55,221 | +6.16(+1.10%) |
Jan 19, 2017 | 549.60 | 563.15 | 549.60 | 557.36 | 59,761 | +6.39(+1.16%) |
Jan 18, 2017 | 539.76 | 552.43 | 531.19 | 550.98 | 47,394 | +17.18(+3.22%) |
Jan 17, 2017 | 531.15 | 535.21 | 530.97 | 533.79 | 30,498 | -0.50(-0.09%) |
Jan 13, 2017 | 534.29 | 534.29 | 534.29 | 0 | +4.60(+0.87%) | |
Jan 12, 2017 | 537.06 | 537.06 | 522.38 | 529.70 | 52,926 | -11.41(-2.11%) |
Jan 11, 2017 | 531.61 | 541.92 | 528.11 | 541.11 | 44,614 | +7.49(+1.40%) |
Jan 10, 2017 | 530.04 | 538.64 | 530.04 | 533.62 | 28,185 | +1.28(+0.24%) |
Jan 09, 2017 | 524.04 | 535.58 | 520.68 | 532.34 | 57,183 | +6.36(+1.21%) |
Jan 06, 2017 | 541.55 | 545.36 | 521.27 | 525.98 | 132,688 | -15.17(-2.80%) |
Jan 05, 2017 | 554.88 | 556.66 | 537.30 | 541.15 | 133,412 | -18.42(-3.29%) |
Jan 04, 2017 | 566.58 | 571.80 | 554.92 | 559.57 | 69,127 | -12.24(-2.14%) |
Jan 03, 2017 | 574.53 | 575.39 | 568.11 | 571.80 | 50,191 | -1.91(-0.33%) |
Dec 30, 2016 | 573.71 | 573.71 | 573.71 | 0 | -1.27(-0.22%) | |
Dec 29, 2016 | 567.32 | 577.63 | 567.32 | 574.99 | 17,212 | +10.92(+1.94%) |
Dec 28, 2016 | 566.10 | 568.06 | 563.29 | 564.07 | 49,917 | -2.08(-0.37%) |
Dec 27, 2016 | 566.93 | 569.49 | 564.27 | 566.15 | 29,764 | -3.57(-0.63%) |
Dec 23, 2016 | 569.72 | 569.72 | 569.72 | 0 | -0.32(-0.06%) | |
Dec 22, 2016 | 577.23 | 581.22 | 566.56 | 570.04 | 34,879 | -5.65(-0.98%) |
Dec 21, 2016 | 568.67 | 579.81 | 567.50 | 575.69 | 21,018 | +4.50(+0.79%) |
Dec 20, 2016 | 566.67 | 574.98 | 564.94 | 571.18 | 27,135 | +2.11(+0.37%) |
Dec 19, 2016 | 575.81 | 576.82 | 564.56 | 569.07 | 33,857 | -6.30(-1.10%) |
Dec 16, 2016 | 569.30 | 586.74 | 569.30 | 575.37 | 142,621 | +6.38(+1.12%) |
Dec 15, 2016 | 573.97 | 574.38 | 564.53 | 568.99 | 33,964 | -2.72(-0.48%) |
Dec 14, 2016 | 571.19 | 578.29 | 569.15 | 571.71 | 39,868 | +3.96(+0.70%) |
Dec 13, 2016 | 563.81 | 575.18 | 561.14 | 567.75 | 47,244 | +8.68(+1.55%) |
Dec 12, 2016 | 558.36 | 563.23 | 557.31 | 559.07 | 61,520 | -4.91(-0.87%) |
Dec 09, 2016 | 564.75 | 565.84 | 559.84 | 563.98 | 23,472 | -2.28(-0.40%) |
Dec 08, 2016 | 571.07 | 573.19 | 560.57 | 566.26 | 27,441 | -5.21(-0.91%) |
Dec 07, 2016 | 565.84 | 581.15 | 564.74 | 571.47 | 45,623 | +5.96(+1.05%) |
Dec 06, 2016 | 567.04 | 568.27 | 557.97 | 565.51 | 23,989 | +2.44(+0.43%) |
Dec 05, 2016 | 567.49 | 567.50 | 558.51 | 563.07 | 48,052 | -1.02(-0.18%) |
Dec 02, 2016 | 564.49 | 573.90 | 564.09 | 564.09 | 50,717 | -0.68(-0.12%) |
Dec 01, 2016 | 547.73 | 564.77 | 546.64 | 564.77 | 63,030 | +19.36(+3.55%) |
Nov 30, 2016 | 555.61 | 562.14 | 542.70 | 545.41 | 43,735 | -7.22(-1.31%) |
Nov 29, 2016 | 542.60 | 560.49 | 542.60 | 552.64 | 82,015 | +9.86(+1.82%) |
Nov 28, 2016 | 540.09 | 552.34 | 539.28 | 542.77 | 61,565 | +1.74(+0.32%) |
Nov 25, 2016 | 540.28 | 543.79 | 539.67 | 541.04 | 10,249 | -1.12(-0.21%) |
Nov 23, 2016 | 542.15 | 542.15 | 542.15 | 0 | -0.70(-0.13%) | |
Nov 22, 2016 | 538.80 | 547.82 | 538.80 | 542.86 | 31,483 | +0.94(+0.17%) |
Nov 21, 2016 | 540.45 | 546.70 | 537.36 | 541.91 | 23,851 | +2.33(+0.43%) |
Nov 18, 2016 | 542.74 | 546.30 | 536.45 | 539.58 | 35,106 | -5.12(-0.94%) |
Nov 17, 2016 | 540.77 | 556.93 | 539.04 | 544.70 | 37,310 | +1.91(+0.35%) |
Nov 16, 2016 | 528.17 | 542.79 | 523.49 | 542.79 | 204,029 | +14.62(+2.77%) |
Nov 15, 2016 | 529.28 | 531.35 | 526.81 | 528.17 | 84,581 | -2.42(-0.46%) |
Nov 14, 2016 | 529.12 | 531.24 | 521.19 | 530.59 | 107,069 | -0.12(-0.02%) |
Nov 11, 2016 | 529.47 | 533.89 | 525.54 | 530.71 | 80,225 | -2.05(-0.38%) |
Nov 10, 2016 | 534.89 | 535.39 | 523.70 | 532.76 | 41,858 | -1.93(-0.36%) |
Nov 09, 2016 | 534.58 | 539.96 | 531.09 | 534.69 | 29,089 | -5.45(-1.01%) |
Nov 08, 2016 | 533.36 | 551.40 | 530.60 | 540.14 | 34,631 | +6.95(+1.30%) |
Nov 07, 2016 | 531.86 | 538.09 | 529.36 | 533.19 | 35,491 | +3.91(+0.74%) |
Nov 04, 2016 | 528.36 | 534.13 | 519.69 | 529.28 | 64,856 | -0.90(-0.17%) |
Nov 03, 2016 | 532.81 | 543.03 | 521.31 | 530.18 | 62,308 | +0.28(+0.05%) |
Nov 02, 2016 | 531.97 | 532.33 | 525.82 | 529.90 | 33,383 | -2.60(-0.49%) |