Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 576.24 | 579.91 | 572.13 | 577.32 | 25,942 | -1.84(-0.32%) |
Mar 30, 2017 | 580.56 | 583.26 | 573.71 | 579.16 | 50,422 | +1.26(+0.22%) |
Mar 29, 2017 | 581.60 | 581.60 | 569.55 | 577.90 | 63,701 | -1.66(-0.29%) |
Mar 28, 2017 | 584.44 | 587.07 | 579.20 | 579.57 | 49,416 | -8.13(-1.38%) |
Mar 27, 2017 | 587.79 | 589.78 | 584.89 | 587.69 | 29,900 | -1.62(-0.27%) |
Mar 24, 2017 | 592.60 | 594.17 | 589.31 | 589.31 | 17,914 | -2.84(-0.48%) |
Mar 23, 2017 | 586.42 | 596.21 | 586.42 | 592.15 | 41,921 | +1.59(+0.27%) |
Mar 22, 2017 | 590.64 | 593.07 | 586.54 | 590.56 | 24,536 | -0.04(-0.01%) |
Mar 21, 2017 | 597.21 | 597.69 | 588.65 | 590.60 | 26,081 | -6.12(-1.03%) |
Mar 20, 2017 | 593.07 | 598.15 | 589.21 | 596.72 | 24,879 | +0.32(+0.05%) |
Mar 17, 2017 | 594.33 | 600.18 | 593.53 | 596.39 | 42,610 | +2.42(+0.41%) |
Mar 16, 2017 | 593.62 | 600.73 | 587.16 | 593.97 | 16,914 | -1.36(-0.23%) |
Mar 15, 2017 | 591.96 | 600.64 | 589.83 | 595.33 | 33,427 | +7.85(+1.34%) |
Mar 14, 2017 | 587.98 | 590.19 | 582.34 | 587.48 | 22,923 | +0.01(+0.00%) |
Mar 13, 2017 | 587.05 | 596.97 | 585.30 | 587.47 | 34,989 | -2.65(-0.45%) |
Mar 10, 2017 | 586.13 | 590.60 | 581.50 | 590.12 | 15,653 | +5.58(+0.96%) |
Mar 09, 2017 | 584.31 | 587.06 | 580.26 | 584.54 | 25,871 | -1.89(-0.32%) |
Mar 08, 2017 | 580.41 | 589.89 | 580.41 | 586.43 | 24,810 | +2.00(+0.34%) |
Mar 07, 2017 | 577.81 | 585.11 | 577.81 | 584.43 | 32,751 | +3.85(+0.66%) |
Mar 06, 2017 | 575.02 | 584.65 | 572.26 | 580.58 | 36,021 | +7.17(+1.25%) |
Mar 03, 2017 | 576.42 | 578.31 | 569.47 | 573.41 | 42,646 | -3.01(-0.52%) |
Mar 02, 2017 | 585.16 | 585.21 | 574.75 | 576.42 | 38,521 | -10.20(-1.74%) |
Mar 01, 2017 | 586.58 | 592.59 | 572.77 | 586.62 | 55,114 | +8.42(+1.46%) |
Feb 28, 2017 | 585.31 | 585.62 | 573.97 | 578.20 | 52,491 | -18.15(-3.04%) |
Feb 27, 2017 | 589.55 | 597.60 | 589.48 | 596.35 | 24,483 | +7.10(+1.20%) |
Feb 24, 2017 | 590.66 | 594.36 | 584.39 | 589.25 | 20,274 | -1.31(-0.22%) |
Feb 23, 2017 | 594.45 | 595.72 | 586.42 | 590.56 | 25,513 | -3.27(-0.55%) |
Feb 22, 2017 | 587.30 | 594.42 | 587.30 | 593.83 | 15,016 | +2.75(+0.46%) |
Feb 21, 2017 | 586.69 | 591.35 | 585.14 | 591.09 | 28,330 | +3.39(+0.58%) |
Feb 17, 2017 | 587.69 | 587.69 | 587.69 | 0 | -3.80(-0.64%) | |
Feb 16, 2017 | 588.65 | 592.81 | 588.65 | 591.49 | 16,728 | +0.51(+0.09%) |
Feb 15, 2017 | 583.74 | 591.22 | 583.01 | 590.99 | 25,200 | +4.11(+0.70%) |
Feb 14, 2017 | 581.21 | 588.05 | 581.21 | 586.88 | 24,799 | +0.41(+0.07%) |
Feb 13, 2017 | 589.96 | 591.47 | 583.92 | 586.47 | 18,985 | -2.82(-0.48%) |
Feb 10, 2017 | 585.68 | 591.66 | 583.65 | 589.29 | 15,376 | +5.53(+0.95%) |
Feb 09, 2017 | 584.90 | 584.18 | 581.88 | 583.75 | 21,633 | -1.14(-0.20%) |
Feb 08, 2017 | 586.97 | 587.37 | 581.83 | 584.90 | 26,386 | -5.36(-0.91%) |
Feb 07, 2017 | 592.69 | 593.98 | 585.68 | 590.26 | 30,390 | -2.41(-0.41%) |
Feb 06, 2017 | 592.61 | 596.97 | 591.53 | 592.66 | 19,114 | -2.24(-0.38%) |
Feb 03, 2017 | 588.61 | 597.53 | 583.02 | 594.90 | 24,946 | +6.18(+1.05%) |
Feb 02, 2017 | 585.50 | 588.73 | 582.27 | 588.73 | 18,690 | +2.90(+0.50%) |
Feb 01, 2017 | 582.81 | 588.21 | 582.76 | 585.82 | 27,937 | +2.56(+0.44%) |
Jan 31, 2017 | 584.61 | 584.62 | 580.03 | 583.26 | 23,998 | -1.35(-0.23%) |
Jan 30, 2017 | 590.00 | 590.00 | 575.78 | 584.61 | 25,739 | -5.38(-0.91%) |
Jan 27, 2017 | 588.92 | 596.93 | 587.09 | 589.99 | 66,086 | +1.54(+0.26%) |
Jan 26, 2017 | 572.23 | 590.84 | 570.51 | 588.45 | 78,095 | +20.10(+3.54%) |
Jan 25, 2017 | 571.60 | 576.62 | 567.73 | 568.35 | 14,794 | -0.44(-0.08%) |
Jan 24, 2017 | 564.78 | 571.06 | 564.78 | 568.79 | 33,845 | +3.01(+0.53%) |
Jan 23, 2017 | 561.67 | 567.88 | 561.67 | 565.79 | 34,206 | +2.54(+0.45%) |
Jan 20, 2017 | 553.80 | 576.46 | 553.80 | 563.25 | 55,247 | +6.15(+1.10%) |
Jan 19, 2017 | 549.34 | 562.89 | 549.34 | 557.10 | 59,789 | +6.38(+1.16%) |
Jan 18, 2017 | 539.51 | 552.17 | 530.94 | 550.72 | 47,416 | +17.17(+3.22%) |
Jan 17, 2017 | 530.90 | 534.95 | 530.72 | 533.54 | 30,512 | -0.50(-0.09%) |
Jan 13, 2017 | 534.04 | 534.04 | 534.04 | 0 | +4.59(+0.87%) | |
Jan 12, 2017 | 536.81 | 536.81 | 522.13 | 529.45 | 52,951 | -11.41(-2.11%) |
Jan 11, 2017 | 531.36 | 541.67 | 527.86 | 540.86 | 44,635 | +7.49(+1.40%) |
Jan 10, 2017 | 529.79 | 538.38 | 529.79 | 533.37 | 28,199 | +1.28(+0.24%) |
Jan 09, 2017 | 523.79 | 535.32 | 520.43 | 532.08 | 57,210 | +6.35(+1.21%) |
Jan 06, 2017 | 541.30 | 545.10 | 521.03 | 525.73 | 132,751 | -15.16(-2.80%) |
Jan 05, 2017 | 554.62 | 556.40 | 537.05 | 540.89 | 133,475 | -18.41(-3.29%) |
Jan 04, 2017 | 566.31 | 571.53 | 554.65 | 559.30 | 69,160 | -12.23(-2.14%) |