Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 580.82 | 581.13 | 569.56 | 573.76 | 52,897 | -18.01(-3.04%) |
Feb 27, 2017 | 585.03 | 593.02 | 584.95 | 591.77 | 24,672 | +7.05(+1.21%) |
Feb 24, 2017 | 586.13 | 589.80 | 579.90 | 584.72 | 20,431 | -1.30(-0.22%) |
Feb 23, 2017 | 589.89 | 591.15 | 581.92 | 586.03 | 25,710 | -3.25(-0.55%) |
Feb 22, 2017 | 582.79 | 589.86 | 582.79 | 589.27 | 15,132 | +2.73(+0.46%) |
Feb 21, 2017 | 582.18 | 586.81 | 580.65 | 586.55 | 28,549 | +3.37(+0.58%) |
Feb 17, 2017 | 583.18 | 583.18 | 583.18 | 0 | -3.77(-0.64%) | |
Feb 16, 2017 | 584.13 | 588.26 | 584.13 | 586.95 | 16,857 | +0.50(+0.09%) |
Feb 15, 2017 | 579.26 | 586.68 | 578.53 | 586.45 | 25,395 | +4.07(+0.70%) |
Feb 14, 2017 | 576.75 | 583.54 | 576.75 | 582.38 | 24,990 | +0.41(+0.07%) |
Feb 13, 2017 | 585.43 | 586.93 | 579.44 | 581.96 | 19,132 | -2.80(-0.48%) |
Feb 10, 2017 | 581.19 | 587.12 | 579.17 | 584.76 | 15,495 | +5.49(+0.95%) |
Feb 09, 2017 | 580.41 | 579.70 | 577.42 | 579.27 | 21,800 | -1.13(-0.20%) |
Feb 08, 2017 | 582.47 | 582.86 | 577.36 | 580.41 | 26,590 | -5.32(-0.91%) |
Feb 07, 2017 | 588.14 | 589.42 | 581.19 | 585.73 | 30,625 | -2.39(-0.41%) |
Feb 06, 2017 | 588.06 | 592.39 | 586.99 | 588.12 | 19,262 | -2.22(-0.38%) |
Feb 03, 2017 | 584.09 | 592.95 | 578.54 | 590.34 | 25,139 | +6.13(+1.05%) |
Feb 02, 2017 | 581.00 | 584.21 | 577.80 | 584.21 | 18,835 | +2.88(+0.50%) |
Feb 01, 2017 | 578.34 | 583.69 | 578.28 | 581.32 | 28,153 | +2.54(+0.44%) |
Jan 31, 2017 | 580.12 | 580.13 | 575.58 | 578.79 | 24,184 | -1.34(-0.23%) |
Jan 30, 2017 | 585.47 | 585.47 | 571.36 | 580.12 | 25,938 | -5.34(-0.91%) |
Jan 27, 2017 | 584.40 | 592.35 | 582.59 | 585.46 | 66,597 | +1.53(+0.26%) |
Jan 26, 2017 | 567.84 | 586.30 | 566.13 | 583.93 | 78,699 | +19.94(+3.54%) |
Jan 25, 2017 | 567.22 | 572.20 | 563.38 | 563.99 | 14,908 | -0.44(-0.08%) |
Jan 24, 2017 | 560.45 | 566.67 | 560.45 | 564.43 | 34,107 | +2.98(+0.53%) |
Jan 23, 2017 | 557.36 | 563.52 | 557.36 | 561.44 | 34,471 | +2.52(+0.45%) |
Jan 20, 2017 | 549.55 | 572.03 | 549.55 | 558.93 | 55,675 | +6.10(+1.10%) |
Jan 19, 2017 | 545.12 | 558.57 | 545.12 | 552.82 | 60,252 | +6.33(+1.16%) |
Jan 18, 2017 | 535.37 | 547.93 | 526.87 | 546.49 | 47,783 | +17.04(+3.22%) |
Jan 17, 2017 | 526.83 | 530.85 | 526.65 | 529.45 | 30,748 | -0.49(-0.09%) |
Jan 13, 2017 | 529.94 | 529.94 | 529.94 | 0 | +4.56(+0.87%) | |
Jan 12, 2017 | 532.69 | 532.69 | 518.12 | 525.38 | 53,361 | -11.32(-2.11%) |
Jan 11, 2017 | 527.28 | 537.51 | 523.81 | 536.71 | 44,980 | +7.43(+1.40%) |
Jan 10, 2017 | 525.72 | 534.25 | 525.72 | 529.27 | 28,417 | +1.27(+0.24%) |
Jan 09, 2017 | 519.77 | 531.21 | 516.44 | 528.00 | 57,652 | +6.31(+1.21%) |
Jan 06, 2017 | 537.14 | 540.91 | 517.03 | 521.70 | 133,778 | -15.05(-2.80%) |
Jan 05, 2017 | 550.36 | 552.13 | 532.92 | 536.74 | 134,508 | -18.27(-3.29%) |
Jan 04, 2017 | 561.97 | 567.15 | 550.40 | 555.01 | 69,695 | -12.14(-2.14%) |
Jan 03, 2017 | 569.86 | 570.71 | 563.49 | 567.15 | 50,603 | -1.90(-0.33%) |
Dec 30, 2016 | 569.04 | 569.04 | 569.04 | 0 | -1.26(-0.22%) | |
Dec 29, 2016 | 562.70 | 572.92 | 562.70 | 570.30 | 17,353 | +10.83(+1.94%) |
Dec 28, 2016 | 561.49 | 563.43 | 558.71 | 559.48 | 50,327 | -2.06(-0.37%) |
Dec 27, 2016 | 562.31 | 564.85 | 559.68 | 561.54 | 30,009 | -3.54(-0.63%) |
Dec 23, 2016 | 565.08 | 565.08 | 565.08 | 0 | -0.32(-0.06%) | |
Dec 22, 2016 | 572.53 | 576.48 | 561.95 | 565.40 | 35,166 | -5.60(-0.98%) |
Dec 21, 2016 | 564.04 | 575.09 | 562.88 | 571.00 | 21,190 | +4.47(+0.79%) |
Dec 20, 2016 | 562.06 | 570.29 | 560.34 | 566.53 | 27,358 | +2.10(+0.37%) |
Dec 19, 2016 | 571.12 | 572.12 | 559.96 | 564.44 | 34,135 | -6.25(-1.10%) |
Dec 16, 2016 | 564.67 | 581.96 | 564.67 | 570.69 | 143,792 | +6.33(+1.12%) |
Dec 15, 2016 | 569.30 | 569.70 | 559.93 | 564.36 | 34,242 | -2.70(-0.48%) |
Dec 14, 2016 | 566.54 | 573.59 | 564.51 | 567.05 | 40,195 | +3.93(+0.70%) |
Dec 13, 2016 | 559.22 | 570.50 | 556.58 | 563.13 | 47,632 | +8.61(+1.55%) |
Dec 12, 2016 | 553.81 | 558.64 | 552.77 | 554.52 | 62,025 | -4.87(-0.87%) |
Dec 09, 2016 | 560.15 | 561.23 | 555.28 | 559.38 | 23,665 | -2.26(-0.40%) |
Dec 08, 2016 | 566.41 | 568.52 | 556.01 | 561.65 | 27,666 | -5.17(-0.91%) |
Dec 07, 2016 | 561.23 | 576.42 | 560.13 | 566.82 | 45,998 | +5.91(+1.05%) |
Dec 06, 2016 | 562.42 | 563.64 | 553.43 | 560.90 | 24,186 | +2.42(+0.43%) |
Dec 05, 2016 | 562.87 | 562.88 | 553.96 | 558.48 | 48,446 | -1.02(-0.18%) |
Dec 02, 2016 | 559.89 | 569.23 | 559.50 | 559.50 | 51,134 | -0.68(-0.12%) |