Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 430.11 | 432.18 | 429.23 | 432.18 | 7,762 | +0.65(+0.15%) |
Mar 30, 2017 | 428.03 | 431.54 | 427.34 | 431.54 | 6,223 | +4.62(+1.08%) |
Mar 29, 2017 | 430.06 | 430.06 | 426.60 | 426.92 | 4,316 | -2.68(-0.62%) |
Mar 28, 2017 | 434.86 | 434.86 | 429.60 | 429.60 | 1,927 | -3.00(-0.69%) |
Mar 27, 2017 | 433.98 | 434.33 | 431.72 | 432.60 | 2,880 | +0.32(+0.07%) |
Mar 24, 2017 | 436.61 | 437.17 | 432.27 | 432.27 | 2,376 | -4.85(-1.11%) |
Mar 23, 2017 | 432.46 | 437.63 | 432.46 | 437.12 | 7,365 | +6.37(+1.48%) |
Mar 22, 2017 | 435.23 | 435.23 | 430.48 | 430.75 | 2,414 | -3.41(-0.79%) |
Mar 21, 2017 | 440.54 | 440.54 | 434.17 | 434.17 | 3,011 | -6.92(-1.57%) |
Mar 20, 2017 | 435.46 | 444.37 | 435.46 | 441.09 | 5,905 | +7.61(+1.76%) |
Mar 17, 2017 | 427.43 | 437.54 | 427.43 | 433.48 | 13,825 | +4.15(+0.97%) |
Mar 16, 2017 | 429.97 | 430.15 | 429.16 | 429.32 | 4,245 | -0.83(-0.19%) |
Mar 15, 2017 | 430.98 | 430.98 | 428.31 | 430.15 | 2,775 | +4.34(+1.02%) |
Mar 14, 2017 | 428.31 | 428.31 | 423.74 | 425.81 | 3,048 | -2.54(-0.59%) |
Mar 13, 2017 | 431.07 | 431.07 | 427.70 | 428.35 | 2,641 | -0.05(-0.01%) |
Mar 10, 2017 | 442.07 | 442.07 | 428.40 | 428.40 | 6,005 | -4.37(-1.01%) |
Mar 09, 2017 | 436.92 | 436.92 | 432.77 | 432.77 | 2,413 | -1.89(-0.43%) |
Mar 08, 2017 | 431.57 | 434.85 | 431.57 | 434.66 | 2,958 | -0.60(-0.14%) |
Mar 07, 2017 | 436.82 | 439.45 | 423.80 | 435.26 | 4,846 | -5.62(-1.27%) |
Mar 06, 2017 | 446.68 | 446.68 | 440.42 | 440.88 | 1,984 | -10.18(-2.26%) |
Mar 03, 2017 | 451.98 | 451.98 | 451.05 | 451.05 | 1,960 | -2.81(-0.62%) |
Mar 02, 2017 | 449.76 | 454.32 | 449.76 | 453.86 | 3,599 | -0.51(-0.11%) |
Mar 01, 2017 | 454.05 | 454.55 | 451.47 | 454.37 | 3,530 | +4.88(+1.09%) |
Feb 28, 2017 | 449.49 | 449.49 | 447.05 | 449.49 | 4,952 | -0.74(-0.16%) |
Feb 27, 2017 | 451.28 | 454.05 | 447.88 | 450.23 | 6,330 | -1.98(-0.44%) |
Feb 24, 2017 | 449.44 | 453.17 | 445.30 | 452.20 | 4,616 | +3.27(+0.73%) |
Feb 23, 2017 | 444.84 | 452.11 | 444.15 | 448.94 | 8,829 | +4.10(+0.92%) |
Feb 22, 2017 | 451.33 | 452.20 | 439.68 | 444.84 | 4,770 | -7.65(-1.69%) |
Feb 21, 2017 | 444.75 | 452.48 | 444.75 | 452.48 | 1,400 | +9.44(+2.13%) |
Feb 17, 2017 | 443.04 | 443.04 | 443.04 | 0 | +9.26(+2.13%) | |
Feb 16, 2017 | 435.26 | 435.26 | 431.53 | 433.79 | 2,634 | -2.58(-0.59%) |
Feb 15, 2017 | 436.36 | 436.36 | 436.36 | 436.36 | 2,019 | +0.78(+0.18%) |
Feb 14, 2017 | 434.29 | 440.69 | 432.87 | 435.58 | 3,427 | -7.74(-1.75%) |
Feb 13, 2017 | 442.72 | 450.92 | 442.72 | 443.32 | 3,926 | -4.84(-1.08%) |
Feb 10, 2017 | 442.07 | 448.15 | 442.07 | 448.15 | 2,343 | +7.51(+1.70%) |
Feb 09, 2017 | 428.90 | 440.65 | 428.90 | 440.65 | 3,504 | +11.79(+2.75%) |
Feb 08, 2017 | 427.11 | 428.86 | 427.11 | 428.86 | 2,608 | -2.81(-0.65%) |
Feb 07, 2017 | 431.95 | 433.35 | 429.13 | 431.67 | 1,986 | +0.41(+0.10%) |
Feb 06, 2017 | 434.15 | 434.15 | 429.87 | 431.25 | 5,427 | -3.82(-0.88%) |
Feb 03, 2017 | 428.26 | 443.09 | 428.26 | 435.07 | 4,853 | +5.71(+1.33%) |
Feb 02, 2017 | 441.84 | 447.65 | 429.37 | 429.37 | 4,218 | -13.35(-3.02%) |
Feb 01, 2017 | 454.83 | 454.83 | 442.07 | 442.72 | 5,485 | -7.28(-1.62%) |
Jan 31, 2017 | 451.19 | 455.01 | 450.00 | 450.00 | 4,589 | -7.00(-1.53%) |
Jan 30, 2017 | 465.10 | 465.10 | 457.00 | 457.00 | 4,507 | -8.43(-1.81%) |
Jan 27, 2017 | 436.55 | 466.94 | 436.55 | 465.42 | 7,546 | +29.70(+6.82%) |
Jan 26, 2017 | 434.11 | 435.72 | 431.03 | 435.72 | 3,318 | -1.75(-0.40%) |
Jan 25, 2017 | 432.73 | 438.39 | 429.96 | 437.47 | 5,757 | +9.86(+2.30%) |
Jan 24, 2017 | 427.34 | 427.62 | 421.17 | 427.62 | 5,726 | -0.74(-0.17%) |
Jan 23, 2017 | 431.62 | 435.40 | 428.35 | 428.35 | 4,291 | -8.47(-1.94%) |
Jan 20, 2017 | 429.23 | 437.24 | 429.18 | 436.82 | 5,589 | +7.14(+1.66%) |
Jan 19, 2017 | 427.57 | 430.01 | 425.08 | 429.69 | 4,849 | -0.55(-0.13%) |
Jan 18, 2017 | 424.62 | 430.24 | 423.22 | 430.24 | 3,206 | +3.64(+0.85%) |
Jan 17, 2017 | 422.73 | 429.62 | 420.85 | 426.60 | 9,700 | +2.03(+0.48%) |
Jan 13, 2017 | 424.58 | 424.58 | 424.58 | 0 | +0.28(+0.07%) | |
Jan 12, 2017 | 431.94 | 431.94 | 424.30 | 424.30 | 5,029 | -8.75(-2.02%) |
Jan 11, 2017 | 440.23 | 440.23 | 432.17 | 433.05 | 4,844 | -6.45(-1.47%) |
Jan 10, 2017 | 439.36 | 442.26 | 436.78 | 439.50 | 6,971 | +0.18(+0.04%) |
Jan 09, 2017 | 439.04 | 442.07 | 438.74 | 439.31 | 5,665 | -2.53(-0.57%) |
Jan 06, 2017 | 446.04 | 447.65 | 441.75 | 441.84 | 5,326 | -2.81(-0.63%) |
Jan 05, 2017 | 454.19 | 455.61 | 442.07 | 444.65 | 5,503 | -9.03(-1.99%) |
Jan 04, 2017 | 464.32 | 465.47 | 450.96 | 453.68 | 8,364 | -9.03(-1.95%) |