Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 474.15 | 478.19 | 473.58 | 476.22 | 182,431 | +0.87(+0.18%) |
Feb 27, 2017 | 475.90 | 477.44 | 474.88 | 475.35 | 109,725 | -0.11(-0.02%) |
Feb 24, 2017 | 471.96 | 475.48 | 470.76 | 475.46 | 108,126 | +2.84(+0.60%) |
Feb 23, 2017 | 475.98 | 475.98 | 470.01 | 472.62 | 111,599 | -0.85(-0.18%) |
Feb 22, 2017 | 474.20 | 477.75 | 472.07 | 473.47 | 132,994 | -0.24(-0.05%) |
Feb 21, 2017 | 472.22 | 475.49 | 470.54 | 473.71 | 182,794 | +2.16(+0.46%) |
Feb 17, 2017 | 471.55 | 471.55 | 471.55 | 0 | +5.27(+1.13%) | |
Feb 16, 2017 | 466.80 | 467.72 | 462.25 | 466.28 | 118,154 | +1.05(+0.23%) |
Feb 15, 2017 | 462.28 | 466.82 | 460.26 | 465.23 | 167,081 | +1.92(+0.41%) |
Feb 14, 2017 | 461.43 | 465.75 | 460.00 | 463.31 | 254,050 | -0.54(-0.12%) |
Feb 13, 2017 | 466.44 | 466.99 | 462.28 | 463.85 | 221,180 | -1.55(-0.33%) |
Feb 10, 2017 | 464.64 | 467.65 | 461.75 | 465.40 | 138,539 | -0.03(-0.01%) |
Feb 09, 2017 | 461.37 | 468.60 | 460.80 | 465.43 | 156,724 | +4.06(+0.88%) |
Feb 08, 2017 | 462.33 | 464.56 | 459.34 | 461.37 | 199,511 | -1.86(-0.40%) |
Feb 07, 2017 | 466.49 | 467.69 | 458.71 | 463.23 | 275,677 | -2.61(-0.56%) |
Feb 06, 2017 | 461.81 | 466.98 | 457.99 | 465.84 | 379,775 | +3.17(+0.69%) |
Feb 03, 2017 | 447.90 | 467.14 | 443.45 | 462.67 | 506,405 | +29.03(+6.69%) |
Feb 02, 2017 | 434.42 | 436.47 | 430.59 | 433.64 | 276,207 | -1.86(-0.43%) |
Feb 01, 2017 | 427.12 | 435.89 | 427.12 | 435.50 | 376,322 | +8.87(+2.08%) |
Jan 31, 2017 | 422.35 | 427.02 | 420.03 | 426.63 | 194,766 | +4.57(+1.08%) |
Jan 30, 2017 | 421.00 | 422.51 | 415.59 | 422.06 | 166,948 | -1.07(-0.25%) |
Jan 27, 2017 | 420.27 | 426.31 | 419.31 | 423.13 | 99,529 | +1.91(+0.45%) |
Jan 26, 2017 | 419.62 | 421.75 | 416.22 | 421.22 | 109,617 | +1.88(+0.45%) |
Jan 25, 2017 | 416.46 | 423.24 | 416.46 | 419.34 | 234,975 | +1.84(+0.44%) |
Jan 24, 2017 | 414.98 | 417.62 | 410.06 | 417.50 | 229,495 | +2.98(+0.72%) |
Jan 23, 2017 | 415.97 | 416.73 | 408.97 | 414.52 | 203,009 | -0.48(-0.12%) |
Jan 20, 2017 | 416.54 | 419.85 | 413.49 | 415.00 | 195,399 | -0.72(-0.17%) |
Jan 19, 2017 | 420.55 | 424.45 | 415.00 | 415.72 | 168,873 | -6.01(-1.43%) |
Jan 18, 2017 | 421.06 | 422.59 | 417.64 | 421.73 | 162,830 | -0.01(-0.00%) |
Jan 17, 2017 | 424.27 | 427.80 | 420.28 | 421.74 | 115,712 | -2.71(-0.64%) |
Jan 13, 2017 | 424.45 | 424.45 | 424.45 | 0 | +2.53(+0.60%) | |
Jan 12, 2017 | 423.53 | 424.62 | 421.44 | 421.92 | 192,978 | -3.82(-0.90%) |
Jan 11, 2017 | 429.76 | 430.05 | 421.72 | 425.74 | 115,424 | -4.20(-0.98%) |
Jan 10, 2017 | 428.79 | 432.84 | 424.82 | 429.94 | 171,424 | +3.56(+0.83%) |
Jan 09, 2017 | 430.50 | 433.78 | 425.35 | 426.38 | 216,819 | -6.18(-1.43%) |
Jan 06, 2017 | 422.53 | 432.99 | 422.53 | 432.56 | 208,265 | +10.04(+2.38%) |
Jan 05, 2017 | 427.45 | 429.79 | 421.01 | 422.52 | 257,653 | -4.20(-0.98%) |
Jan 04, 2017 | 424.41 | 430.38 | 421.90 | 426.72 | 234,994 | +4.37(+1.03%) |
Jan 03, 2017 | 421.93 | 426.92 | 420.80 | 422.35 | 201,233 | +3.79(+0.91%) |
Dec 30, 2016 | 418.56 | 418.56 | 418.56 | 0 | -1.76(-0.42%) | |
Dec 29, 2016 | 419.92 | 422.14 | 418.44 | 420.32 | 118,046 | -0.26(-0.06%) |
Dec 28, 2016 | 429.23 | 430.10 | 418.54 | 420.58 | 120,468 | -6.75(-1.58%) |
Dec 27, 2016 | 427.59 | 431.02 | 427.03 | 427.33 | 96,220 | +1.26(+0.30%) |
Dec 23, 2016 | 426.07 | 426.07 | 426.07 | 0 | +3.00(+0.71%) | |
Dec 22, 2016 | 422.45 | 426.27 | 419.43 | 423.07 | 175,238 | +0.01(+0.00%) |
Dec 21, 2016 | 426.23 | 427.09 | 422.75 | 423.06 | 177,971 | -2.34(-0.55%) |
Dec 20, 2016 | 421.13 | 425.59 | 421.06 | 425.40 | 155,027 | +4.15(+0.99%) |
Dec 19, 2016 | 420.65 | 426.65 | 420.10 | 421.25 | 158,828 | -0.71(-0.17%) |
Dec 16, 2016 | 425.32 | 427.89 | 421.46 | 421.96 | 280,469 | -3.77(-0.89%) |
Dec 15, 2016 | 419.02 | 427.09 | 419.02 | 425.73 | 227,081 | +6.17(+1.47%) |
Dec 14, 2016 | 425.64 | 426.86 | 418.76 | 419.56 | 204,935 | -6.21(-1.46%) |
Dec 13, 2016 | 425.70 | 430.56 | 422.78 | 425.77 | 185,737 | +2.69(+0.64%) |
Dec 12, 2016 | 418.08 | 424.13 | 417.39 | 423.08 | 226,544 | +1.34(+0.32%) |
Dec 09, 2016 | 418.69 | 423.93 | 416.07 | 421.74 | 233,126 | +3.04(+0.73%) |
Dec 08, 2016 | 417.83 | 420.84 | 414.74 | 418.70 | 273,039 | -0.59(-0.14%) |
Dec 07, 2016 | 417.10 | 420.98 | 408.64 | 419.29 | 253,823 | +0.70(+0.17%) |
Dec 06, 2016 | 413.10 | 419.74 | 413.10 | 418.59 | 146,230 | +5.66(+1.37%) |
Dec 05, 2016 | 414.31 | 415.88 | 412.05 | 412.93 | 159,068 | +2.10(+0.51%) |
Dec 02, 2016 | 408.12 | 413.01 | 408.12 | 410.83 | 168,676 | +1.93(+0.47%) |