Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 503.98 | 507.92 | 498.45 | 502.40 | 12,529 | +0.79(+0.16%) |
Mar 30, 2017 | 498.45 | 503.47 | 488.99 | 501.61 | 11,641 | +3.15(+0.63%) |
Mar 29, 2017 | 462.18 | 503.19 | 459.41 | 498.45 | 44,227 | +46.53(+10.30%) |
Mar 28, 2017 | 448.83 | 452.69 | 438.79 | 451.92 | 16,098 | +3.86(+0.86%) |
Mar 27, 2017 | 451.92 | 455.78 | 444.20 | 448.06 | 15,592 | -3.86(-0.85%) |
Mar 24, 2017 | 453.47 | 457.33 | 448.06 | 451.92 | 11,085 | +1.55(+0.34%) |
Mar 23, 2017 | 449.60 | 458.49 | 449.60 | 450.38 | 16,415 | -1.55(-0.34%) |
Mar 22, 2017 | 469.69 | 475.87 | 448.06 | 451.92 | 16,008 | -3.86(-0.85%) |
Mar 21, 2017 | 467.37 | 471.23 | 448.06 | 455.78 | 11,057 | -11.59(-2.48%) |
Mar 20, 2017 | 482.82 | 482.82 | 465.05 | 467.37 | 10,456 | -16.22(-3.35%) |
Mar 17, 2017 | 482.05 | 485.14 | 476.64 | 483.60 | 19,184 | +1.55(+0.32%) |
Mar 16, 2017 | 481.28 | 490.55 | 477.41 | 482.05 | 9,828 | +0.77(+0.16%) |
Mar 15, 2017 | 475.10 | 485.91 | 470.46 | 481.28 | 11,820 | +8.50(+1.80%) |
Mar 14, 2017 | 466.60 | 476.64 | 458.87 | 472.78 | 6,723 | +3.86(+0.82%) |
Mar 13, 2017 | 468.92 | 478.19 | 466.60 | 468.92 | 7,408 | -0.77(-0.16%) |
Mar 10, 2017 | 481.28 | 483.16 | 468.92 | 469.69 | 7,167 | -2.32(-0.49%) |
Mar 09, 2017 | 486.69 | 490.55 | 470.46 | 472.01 | 16,013 | -14.68(-3.02%) |
Mar 08, 2017 | 500.59 | 505.23 | 482.82 | 486.69 | 11,366 | -14.68(-2.93%) |
Mar 07, 2017 | 502.13 | 503.68 | 490.55 | 501.36 | 12,581 | +0.00(+0.00%) |
Mar 06, 2017 | 496.73 | 504.84 | 490.55 | 501.36 | 9,404 | +2.32(+0.46%) |
Mar 03, 2017 | 494.41 | 499.05 | 480.50 | 499.05 | 13,889 | +5.41(+1.10%) |
Mar 02, 2017 | 504.45 | 506.77 | 490.55 | 493.64 | 11,684 | -12.36(-2.44%) |
Mar 01, 2017 | 509.09 | 520.67 | 505.23 | 506.00 | 12,115 | -1.55(-0.30%) |
Feb 28, 2017 | 530.72 | 532.26 | 506.77 | 507.54 | 16,547 | -17.77(-3.38%) |
Feb 27, 2017 | 506.77 | 535.35 | 504.46 | 525.31 | 21,744 | +30.13(+6.08%) |
Feb 24, 2017 | 561.62 | 561.62 | 488.23 | 495.18 | 39,104 | -74.16(-13.03%) |
Feb 23, 2017 | 583.25 | 583.25 | 562.39 | 569.34 | 13,537 | -10.04(-1.73%) |
Feb 22, 2017 | 587.88 | 593.29 | 575.52 | 579.39 | 12,046 | -6.18(-1.06%) |
Feb 21, 2017 | 583.25 | 597.54 | 580.16 | 585.57 | 17,240 | -5.41(-0.91%) |
Feb 17, 2017 | 590.97 | 590.97 | 590.97 | 0 | -2.32(-0.39%) | |
Feb 16, 2017 | 601.02 | 610.29 | 590.97 | 593.29 | 4,620 | -9.27(-1.54%) |
Feb 15, 2017 | 597.93 | 605.65 | 591.36 | 602.56 | 4,747 | +0.77(+0.13%) |
Feb 14, 2017 | 596.38 | 602.56 | 590.97 | 601.79 | 4,935 | +1.54(+0.26%) |
Feb 13, 2017 | 602.56 | 606.42 | 598.31 | 600.24 | 3,636 | -3.09(-0.51%) |
Feb 10, 2017 | 595.61 | 605.65 | 592.52 | 603.33 | 6,158 | +10.81(+1.83%) |
Feb 09, 2017 | 595.61 | 597.15 | 589.43 | 592.52 | 3,857 | -0.77(-0.13%) |
Feb 08, 2017 | 592.52 | 594.45 | 584.02 | 593.29 | 5,186 | +1.55(+0.26%) |
Feb 07, 2017 | 600.24 | 606.42 | 589.43 | 591.75 | 4,670 | -4.63(-0.78%) |
Feb 06, 2017 | 613.38 | 613.38 | 593.29 | 596.38 | 6,129 | -19.31(-3.14%) |
Feb 03, 2017 | 594.84 | 616.47 | 591.75 | 615.70 | 7,834 | +28.58(+4.87%) |
Feb 02, 2017 | 580.16 | 588.64 | 575.52 | 587.11 | 6,370 | +6.18(+1.06%) |
Feb 01, 2017 | 590.20 | 604.88 | 578.61 | 580.93 | 6,276 | -6.18(-1.05%) |
Jan 31, 2017 | 595.61 | 598.70 | 580.16 | 587.11 | 7,118 | -8.50(-1.43%) |
Jan 30, 2017 | 627.28 | 629.60 | 595.61 | 595.61 | 8,330 | -39.40(-6.20%) |
Jan 27, 2017 | 635.78 | 635.78 | 619.55 | 635.01 | 8,357 | +2.32(+0.37%) |
Jan 26, 2017 | 616.47 | 633.46 | 613.38 | 632.69 | 7,551 | +19.31(+3.15%) |
Jan 25, 2017 | 608.74 | 624.19 | 606.42 | 613.38 | 5,346 | +6.18(+1.02%) |
Jan 24, 2017 | 593.29 | 612.61 | 587.88 | 607.20 | 7,567 | +13.90(+2.34%) |
Jan 23, 2017 | 588.66 | 596.38 | 587.11 | 593.29 | 6,558 | +6.18(+1.05%) |
Jan 20, 2017 | 587.11 | 600.24 | 585.57 | 587.11 | 3,417 | +0.00(+0.00%) |
Jan 19, 2017 | 597.93 | 601.02 | 579.77 | 587.11 | 5,967 | -11.59(-1.94%) |
Jan 18, 2017 | 596.38 | 601.02 | 588.66 | 598.70 | 4,526 | +3.86(+0.65%) |
Jan 17, 2017 | 598.70 | 601.02 | 590.20 | 594.84 | 5,056 | +0.00(+0.00%) |
Jan 13, 2017 | 594.84 | 594.84 | 594.84 | 0 | +5.41(+0.92%) | |
Jan 12, 2017 | 602.56 | 603.33 | 579.39 | 589.43 | 8,742 | -14.68(-2.43%) |
Jan 11, 2017 | 595.61 | 609.51 | 591.75 | 604.11 | 9,002 | -3.86(-0.64%) |
Jan 10, 2017 | 594.06 | 614.92 | 590.20 | 607.97 | 9,058 | +13.13(+2.21%) |
Jan 09, 2017 | 598.70 | 599.86 | 583.63 | 594.84 | 10,436 | -4.63(-0.77%) |
Jan 06, 2017 | 602.56 | 606.42 | 581.70 | 599.47 | 8,294 | -3.86(-0.64%) |
Jan 05, 2017 | 604.11 | 611.83 | 599.47 | 603.33 | 6,695 | -9.27(-1.51%) |
Jan 04, 2017 | 586.34 | 612.61 | 579.39 | 612.61 | 9,867 | +0.77(+0.13%) |