Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 437.60 | 446.61 | 437.24 | 446.16 | 411 | +11.31(+2.60%) |
Feb 27, 2017 | 444.02 | 444.63 | 434.54 | 434.85 | 228 | -8.26(-1.86%) |
Feb 24, 2017 | 455.03 | 455.03 | 443.11 | 443.11 | 296 | -1.53(-0.34%) |
Feb 23, 2017 | 435.46 | 449.22 | 435.46 | 444.63 | 246 | +6.12(+1.39%) |
Feb 22, 2017 | 437.91 | 440.05 | 436.38 | 438.52 | 267 | +5.50(+1.27%) |
Feb 21, 2017 | 442.19 | 442.19 | 432.40 | 433.01 | 843 | -12.54(-2.81%) |
Feb 17, 2017 | 445.55 | 445.55 | 445.55 | 0 | -0.61(-0.14%) | |
Feb 16, 2017 | 444.94 | 451.78 | 444.94 | 446.16 | 317 | +2.75(+0.62%) |
Feb 15, 2017 | 450.14 | 450.14 | 443.41 | 443.41 | 85 | -5.81(-1.29%) |
Feb 14, 2017 | 456.87 | 456.87 | 449.22 | 449.22 | 23 | -2.14(-0.48%) |
Feb 13, 2017 | 450.14 | 451.37 | 447.39 | 451.37 | 132 | -4.28(-0.94%) |
Feb 10, 2017 | 457.79 | 461.45 | 454.24 | 455.64 | 62 | -8.56(-1.84%) |
Feb 09, 2017 | 474.91 | 474.91 | 462.07 | 464.21 | 44 | -15.60(-3.25%) |
Feb 08, 2017 | 484.43 | 484.43 | 478.27 | 479.80 | 41 | +1.02(+0.21%) |
Feb 07, 2017 | 471.24 | 479.19 | 469.71 | 478.78 | 364 | +8.76(+1.86%) |
Feb 06, 2017 | 472.77 | 473.99 | 470.02 | 470.02 | 35 | +1.22(+0.26%) |
Feb 03, 2017 | 473.69 | 473.69 | 468.49 | 468.79 | 351 | -20.18(-4.13%) |
Feb 02, 2017 | 488.37 | 493.26 | 488.37 | 488.98 | 102 | -0.61(-0.12%) |
Feb 01, 2017 | 476.44 | 492.04 | 472.37 | 489.59 | 108 | +5.81(+1.20%) |
Jan 31, 2017 | 494.18 | 496.32 | 483.78 | 483.78 | 651 | -5.50(-1.12%) |
Jan 30, 2017 | 492.65 | 501.51 | 489.01 | 489.28 | 422 | +12.14(+2.54%) |
Jan 27, 2017 | 469.71 | 479.50 | 466.50 | 477.14 | 361 | +6.16(+1.31%) |
Jan 26, 2017 | 465.12 | 470.99 | 465.12 | 470.99 | 89 | +4.33(+0.93%) |
Jan 25, 2017 | 466.39 | 468.49 | 465.62 | 466.65 | 83 | -10.70(-2.24%) |
Jan 24, 2017 | 493.87 | 493.87 | 473.99 | 477.36 | 529 | -22.02(-4.41%) |
Jan 23, 2017 | 499.07 | 507.63 | 497.23 | 499.37 | 251 | +3.06(+0.62%) |
Jan 20, 2017 | 497.23 | 499.37 | 495.46 | 496.32 | 81 | -8.26(-1.64%) |
Jan 19, 2017 | 491.12 | 504.58 | 489.28 | 504.58 | 90 | +7.34(+1.48%) |
Jan 18, 2017 | 496.62 | 502.85 | 496.01 | 497.23 | 62 | -2.75(-0.55%) |
Jan 17, 2017 | 495.09 | 499.99 | 493.56 | 499.99 | 177 | +16.21(+3.35%) |
Jan 13, 2017 | 483.78 | 483.78 | 483.78 | 0 | -12.54(-2.53%) | |
Jan 12, 2017 | 500.90 | 508.98 | 495.40 | 496.32 | 471 | +6.11(+1.25%) |
Jan 11, 2017 | 488.37 | 490.20 | 488.37 | 490.20 | 69 | -3.06(-0.62%) |
Jan 10, 2017 | 500.29 | 500.29 | 491.12 | 493.26 | 95 | -8.45(-1.68%) |
Jan 09, 2017 | 500.90 | 502.43 | 497.45 | 501.70 | 1,281 | +11.80(+2.41%) |
Jan 06, 2017 | 491.42 | 491.42 | 486.77 | 489.91 | 39 | -1.57(-0.32%) |
Jan 05, 2017 | 485.92 | 491.48 | 485.13 | 491.48 | 550 | +11.45(+2.39%) |
Jan 04, 2017 | 492.65 | 493.87 | 479.19 | 480.03 | 166 | -24.54(-4.86%) |
Jan 03, 2017 | 496.93 | 511.65 | 495.40 | 504.57 | 604 | -5.50(-1.08%) |
Dec 30, 2016 | 510.08 | 510.08 | 510.08 | 0 | +3.06(+0.60%) | |
Dec 29, 2016 | 504.57 | 510.57 | 504.57 | 507.02 | 88 | -3.98(-0.78%) |
Dec 28, 2016 | 494.48 | 511.30 | 493.87 | 510.99 | 314 | +13.70(+2.76%) |
Dec 27, 2016 | 496.01 | 497.29 | 495.98 | 497.29 | 17 | -5.35(-1.06%) |
Dec 23, 2016 | 502.64 | 502.64 | 502.64 | 0 | -2.85(-0.56%) | |
Dec 22, 2016 | 496.62 | 508.85 | 496.62 | 505.49 | 243 | +9.48(+1.91%) |
Dec 21, 2016 | 490.51 | 496.01 | 490.20 | 496.01 | 401 | +3.36(+0.68%) |
Dec 20, 2016 | 493.26 | 496.32 | 489.89 | 492.65 | 99 | -8.33(-1.66%) |
Dec 19, 2016 | 500.98 | 500.98 | 500.98 | 500.98 | 13 | -7.57(-1.49%) |
Dec 16, 2016 | 497.54 | 509.77 | 494.18 | 508.55 | 1,131 | +4.59(+0.91%) |
Dec 15, 2016 | 507.32 | 507.32 | 496.20 | 503.96 | 1,212 | -7.34(-1.44%) |
Dec 14, 2016 | 493.56 | 511.30 | 493.56 | 511.30 | 369 | +19.26(+3.92%) |
Dec 13, 2016 | 489.59 | 493.56 | 489.59 | 492.04 | 101 | -5.50(-1.11%) |
Dec 12, 2016 | 487.14 | 497.54 | 485.00 | 497.54 | 549 | +10.70(+2.20%) |
Dec 09, 2016 | 482.86 | 488.37 | 482.86 | 486.84 | 253 | +0.92(+0.19%) |
Dec 08, 2016 | 497.85 | 499.28 | 483.17 | 485.92 | 169 | -14.37(-2.87%) |
Dec 07, 2016 | 517.11 | 517.11 | 499.07 | 500.29 | 278 | -18.18(-3.51%) |
Dec 06, 2016 | 534.54 | 534.54 | 518.47 | 518.47 | 43 | -16.99(-3.17%) |
Dec 05, 2016 | 544.02 | 544.02 | 535.46 | 535.46 | 14 | -17.43(-3.15%) |
Dec 02, 2016 | 551.67 | 555.34 | 546.77 | 552.89 | 522 | -1.84(-0.33%) |