Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 449.30 | 449.30 | 446.86 | 449.30 | 4,954 | -0.74(-0.16%) |
Feb 27, 2017 | 451.10 | 453.86 | 447.69 | 450.04 | 6,332 | -1.98(-0.44%) |
Feb 24, 2017 | 449.26 | 452.99 | 445.12 | 452.02 | 4,618 | +3.27(+0.73%) |
Feb 23, 2017 | 444.65 | 451.93 | 443.96 | 448.75 | 8,833 | +4.10(+0.92%) |
Feb 22, 2017 | 451.14 | 452.02 | 439.50 | 444.65 | 4,772 | -7.64(-1.69%) |
Feb 21, 2017 | 444.56 | 452.30 | 444.56 | 452.30 | 1,401 | +9.44(+2.13%) |
Feb 17, 2017 | 442.86 | 442.86 | 442.86 | 0 | +9.25(+2.13%) | |
Feb 16, 2017 | 435.08 | 435.08 | 431.35 | 433.61 | 2,635 | -2.58(-0.59%) |
Feb 15, 2017 | 436.19 | 436.19 | 436.19 | 436.19 | 2,020 | +0.78(+0.18%) |
Feb 14, 2017 | 434.11 | 440.51 | 432.69 | 435.40 | 3,429 | -7.73(-1.75%) |
Feb 13, 2017 | 442.54 | 450.73 | 442.54 | 443.14 | 3,927 | -4.83(-1.08%) |
Feb 10, 2017 | 441.89 | 447.97 | 441.89 | 447.97 | 2,344 | +7.50(+1.70%) |
Feb 09, 2017 | 428.73 | 440.47 | 428.73 | 440.47 | 3,506 | +11.78(+2.75%) |
Feb 08, 2017 | 426.93 | 428.68 | 426.93 | 428.68 | 2,609 | -2.81(-0.65%) |
Feb 07, 2017 | 431.78 | 433.18 | 428.96 | 431.49 | 1,987 | +0.41(+0.10%) |
Feb 06, 2017 | 433.98 | 433.98 | 429.69 | 431.08 | 5,430 | -3.82(-0.88%) |
Feb 03, 2017 | 428.08 | 442.91 | 428.08 | 434.90 | 4,855 | +5.71(+1.33%) |
Feb 02, 2017 | 441.66 | 447.46 | 429.19 | 429.19 | 4,220 | -13.35(-3.02%) |
Feb 01, 2017 | 454.64 | 454.64 | 441.89 | 442.54 | 5,487 | -7.27(-1.62%) |
Jan 31, 2017 | 451.01 | 454.83 | 449.81 | 449.81 | 4,591 | -7.00(-1.53%) |
Jan 30, 2017 | 464.91 | 464.91 | 456.81 | 456.81 | 4,508 | -8.42(-1.81%) |
Jan 27, 2017 | 436.37 | 466.75 | 436.37 | 465.23 | 7,549 | +29.69(+6.82%) |
Jan 26, 2017 | 433.93 | 435.54 | 430.85 | 435.54 | 3,319 | -1.75(-0.40%) |
Jan 25, 2017 | 432.55 | 438.21 | 429.79 | 437.29 | 5,760 | +9.85(+2.30%) |
Jan 24, 2017 | 427.16 | 427.44 | 421.00 | 427.44 | 5,728 | -0.74(-0.17%) |
Jan 23, 2017 | 431.44 | 435.22 | 428.18 | 428.18 | 4,292 | -8.47(-1.94%) |
Jan 20, 2017 | 429.05 | 437.06 | 429.00 | 436.64 | 5,591 | +7.13(+1.66%) |
Jan 19, 2017 | 427.39 | 429.83 | 424.91 | 429.51 | 4,851 | -0.55(-0.13%) |
Jan 18, 2017 | 424.45 | 430.06 | 423.04 | 430.06 | 3,207 | +3.64(+0.85%) |
Jan 17, 2017 | 422.56 | 429.44 | 420.67 | 426.43 | 9,704 | +2.03(+0.48%) |
Jan 13, 2017 | 424.40 | 424.40 | 424.40 | 0 | +0.28(+0.07%) | |
Jan 12, 2017 | 431.77 | 431.77 | 424.12 | 424.12 | 5,031 | -8.75(-2.02%) |
Jan 11, 2017 | 440.05 | 440.05 | 432.00 | 432.87 | 4,846 | -6.44(-1.47%) |
Jan 10, 2017 | 439.18 | 442.08 | 436.60 | 439.31 | 6,974 | +0.18(+0.04%) |
Jan 09, 2017 | 438.86 | 441.89 | 438.55 | 439.13 | 5,667 | -2.53(-0.57%) |
Jan 06, 2017 | 445.85 | 447.46 | 441.57 | 441.66 | 5,329 | -2.81(-0.63%) |
Jan 05, 2017 | 454.00 | 455.43 | 441.89 | 444.47 | 5,506 | -9.02(-1.99%) |
Jan 04, 2017 | 464.13 | 465.28 | 450.78 | 453.49 | 8,368 | -9.02(-1.95%) |
Jan 03, 2017 | 468.50 | 471.44 | 460.35 | 462.51 | 9,815 | -4.42(-0.95%) |
Dec 30, 2016 | 466.93 | 466.93 | 466.93 | 0 | -0.78(-0.17%) | |
Dec 29, 2016 | 463.21 | 467.72 | 463.21 | 467.72 | 1,049 | +3.54(+0.76%) |
Dec 28, 2016 | 460.41 | 465.83 | 460.41 | 464.17 | 1,976 | -1.84(-0.40%) |
Dec 27, 2016 | 462.19 | 466.47 | 462.19 | 466.01 | 2,182 | +5.66(+1.23%) |
Dec 23, 2016 | 460.35 | 460.35 | 460.35 | 0 | +2.25(+0.49%) | |
Dec 22, 2016 | 456.62 | 462.15 | 456.16 | 458.10 | 5,291 | +0.92(+0.20%) |
Dec 21, 2016 | 457.18 | 464.49 | 454.97 | 457.18 | 3,291 | +1.11(+0.24%) |
Dec 20, 2016 | 457.08 | 461.23 | 454.41 | 456.07 | 4,395 | -1.38(-0.30%) |
Dec 19, 2016 | 460.31 | 460.31 | 453.31 | 457.45 | 5,508 | -1.98(-0.43%) |
Dec 16, 2016 | 473.84 | 473.84 | 457.13 | 459.43 | 13,170 | -9.90(-2.11%) |
Dec 15, 2016 | 467.67 | 480.61 | 467.67 | 469.33 | 12,799 | +2.76(+0.59%) |
Dec 14, 2016 | 464.91 | 466.56 | 461.23 | 466.56 | 8,486 | +3.68(+0.80%) |
Dec 13, 2016 | 460.26 | 464.91 | 460.26 | 462.88 | 3,864 | +2.39(+0.52%) |
Dec 12, 2016 | 458.00 | 460.49 | 456.58 | 460.49 | 6,826 | +2.58(+0.56%) |
Dec 09, 2016 | 453.40 | 460.26 | 453.12 | 457.91 | 5,451 | -1.70(-0.37%) |
Dec 08, 2016 | 451.74 | 462.88 | 451.74 | 459.62 | 3,719 | +8.06(+1.78%) |
Dec 07, 2016 | 452.99 | 454.74 | 449.90 | 451.56 | 4,550 | -0.60(-0.13%) |
Dec 06, 2016 | 452.66 | 453.40 | 450.68 | 452.16 | 2,631 | -1.43(-0.31%) |
Dec 05, 2016 | 453.12 | 453.86 | 450.27 | 453.58 | 4,134 | +3.96(+0.88%) |
Dec 02, 2016 | 449.53 | 453.86 | 444.79 | 449.63 | 2,459 | +0.00(+0.00%) |