Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 592.00 | 595.35 | 587.62 | 591.43 | 40,069 | -1.52(-0.26%) |
Mar 30, 2017 | 589.29 | 595.35 | 586.86 | 592.95 | 49,956 | +3.10(+0.53%) |
Mar 29, 2017 | 597.05 | 597.05 | 589.83 | 589.85 | 43,829 | -7.22(-1.21%) |
Mar 28, 2017 | 592.24 | 616.11 | 590.68 | 597.07 | 106,911 | +2.08(+0.35%) |
Mar 27, 2017 | 587.09 | 598.23 | 580.49 | 594.99 | 60,115 | +3.88(+0.66%) |
Mar 24, 2017 | 599.41 | 599.75 | 589.49 | 591.11 | 52,102 | -6.60(-1.10%) |
Mar 23, 2017 | 597.52 | 604.75 | 596.09 | 597.71 | 52,119 | +0.78(+0.13%) |
Mar 22, 2017 | 598.59 | 602.58 | 590.60 | 596.93 | 52,616 | -2.72(-0.45%) |
Mar 21, 2017 | 610.79 | 614.40 | 597.26 | 599.66 | 66,772 | -9.64(-1.58%) |
Mar 20, 2017 | 608.97 | 611.01 | 605.40 | 609.30 | 33,370 | +2.46(+0.41%) |
Mar 17, 2017 | 611.22 | 612.45 | 604.58 | 606.84 | 349,413 | -4.39(-0.72%) |
Mar 16, 2017 | 611.78 | 617.59 | 610.15 | 611.22 | 33,583 | -1.76(-0.29%) |
Mar 15, 2017 | 618.51 | 621.58 | 607.89 | 612.98 | 70,276 | -4.65(-0.75%) |
Mar 14, 2017 | 615.63 | 619.72 | 615.53 | 617.63 | 33,811 | -0.68(-0.11%) |
Mar 13, 2017 | 618.00 | 621.69 | 616.77 | 618.32 | 40,819 | +0.12(+0.02%) |
Mar 10, 2017 | 618.07 | 621.00 | 616.25 | 618.19 | 35,548 | +1.51(+0.25%) |
Mar 09, 2017 | 616.10 | 620.57 | 614.52 | 616.68 | 34,165 | +0.26(+0.04%) |
Mar 08, 2017 | 618.79 | 620.53 | 612.29 | 616.42 | 31,246 | +0.26(+0.04%) |
Mar 07, 2017 | 619.85 | 619.85 | 614.10 | 616.16 | 40,129 | -4.00(-0.65%) |
Mar 06, 2017 | 618.99 | 622.47 | 615.99 | 620.16 | 27,750 | -0.57(-0.09%) |
Mar 03, 2017 | 622.64 | 622.75 | 617.90 | 620.73 | 36,548 | -3.41(-0.55%) |
Mar 02, 2017 | 632.08 | 641.98 | 623.27 | 624.14 | 33,006 | -6.16(-0.98%) |
Mar 01, 2017 | 627.60 | 635.92 | 626.01 | 630.29 | 55,574 | +8.90(+1.43%) |
Feb 28, 2017 | 622.79 | 626.21 | 617.65 | 621.39 | 66,198 | -1.39(-0.22%) |
Feb 27, 2017 | 622.12 | 625.53 | 621.03 | 622.79 | 41,110 | -2.15(-0.34%) |
Feb 24, 2017 | 631.74 | 633.82 | 624.60 | 624.94 | 39,693 | -6.48(-1.03%) |
Feb 23, 2017 | 623.99 | 632.12 | 620.51 | 631.42 | 69,054 | +12.05(+1.95%) |
Feb 22, 2017 | 619.62 | 621.16 | 611.58 | 619.37 | 52,131 | +3.22(+0.52%) |
Feb 21, 2017 | 611.98 | 616.58 | 608.43 | 616.15 | 59,221 | +3.43(+0.56%) |
Feb 17, 2017 | 612.72 | 612.72 | 612.72 | 0 | -1.62(-0.26%) | |
Feb 16, 2017 | 603.30 | 614.74 | 602.63 | 614.34 | 50,526 | +11.63(+1.93%) |
Feb 15, 2017 | 598.88 | 603.85 | 598.10 | 602.71 | 28,136 | +3.91(+0.65%) |
Feb 14, 2017 | 595.22 | 600.03 | 595.22 | 598.80 | 31,849 | +1.38(+0.23%) |
Feb 13, 2017 | 595.07 | 598.47 | 593.21 | 597.42 | 35,972 | +1.69(+0.28%) |
Feb 10, 2017 | 594.45 | 599.22 | 593.23 | 595.72 | 44,655 | +1.15(+0.19%) |
Feb 09, 2017 | 591.12 | 598.21 | 590.93 | 594.57 | 42,624 | +3.59(+0.61%) |
Feb 08, 2017 | 591.47 | 592.56 | 589.33 | 590.98 | 38,524 | -0.56(-0.09%) |
Feb 07, 2017 | 588.51 | 593.68 | 588.51 | 591.54 | 31,845 | -0.39(-0.07%) |
Feb 06, 2017 | 593.63 | 595.40 | 590.72 | 591.93 | 50,899 | -0.71(-0.12%) |
Feb 03, 2017 | 593.49 | 594.26 | 588.53 | 592.64 | 51,721 | +1.46(+0.25%) |
Feb 02, 2017 | 591.79 | 591.79 | 586.21 | 591.18 | 71,883 | -0.84(-0.14%) |
Feb 01, 2017 | 592.19 | 595.01 | 587.38 | 592.02 | 52,965 | +3.56(+0.60%) |
Jan 31, 2017 | 589.83 | 594.63 | 583.86 | 588.46 | 70,285 | +1.91(+0.33%) |
Jan 30, 2017 | 583.49 | 587.67 | 581.66 | 586.54 | 35,553 | -1.27(-0.22%) |
Jan 27, 2017 | 590.52 | 595.22 | 586.95 | 587.81 | 33,966 | -2.77(-0.47%) |
Jan 26, 2017 | 586.95 | 594.34 | 586.95 | 590.58 | 53,590 | +1.94(+0.33%) |
Jan 25, 2017 | 587.18 | 590.84 | 586.95 | 588.64 | 37,825 | +2.04(+0.35%) |
Jan 24, 2017 | 581.72 | 586.94 | 577.62 | 586.60 | 53,822 | +5.83(+1.00%) |
Jan 23, 2017 | 579.83 | 582.42 | 577.83 | 580.77 | 28,182 | +0.21(+0.04%) |
Jan 20, 2017 | 584.07 | 585.84 | 580.24 | 580.56 | 26,439 | -5.51(-0.94%) |
Jan 19, 2017 | 586.95 | 586.95 | 580.21 | 586.07 | 38,005 | -0.88(-0.15%) |
Jan 18, 2017 | 587.28 | 588.38 | 581.18 | 586.95 | 52,646 | +1.50(+0.26%) |
Jan 17, 2017 | 586.95 | 587.36 | 584.30 | 585.45 | 30,241 | -1.42(-0.24%) |
Jan 13, 2017 | 586.87 | 586.87 | 586.87 | 0 | +1.10(+0.19%) | |
Jan 12, 2017 | 587.57 | 587.57 | 579.57 | 585.77 | 31,173 | -0.57(-0.10%) |
Jan 11, 2017 | 580.21 | 586.49 | 576.06 | 586.34 | 55,127 | +9.50(+1.65%) |
Jan 10, 2017 | 577.61 | 583.54 | 575.59 | 576.84 | 74,129 | -3.13(-0.54%) |
Jan 09, 2017 | 588.27 | 588.27 | 578.88 | 579.97 | 35,039 | -8.30(-1.41%) |
Jan 06, 2017 | 586.81 | 591.59 | 583.51 | 588.27 | 32,393 | +2.39(+0.41%) |
Jan 05, 2017 | 589.59 | 592.62 | 583.12 | 585.89 | 41,177 | -4.79(-0.81%) |
Jan 04, 2017 | 585.14 | 596.56 | 584.30 | 590.68 | 59,318 | +3.00(+0.51%) |