Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 627.45 | 636.82 | 627.20 | 630.68 | 36,339 | +0.48(+0.08%) |
Apr 27, 2017 | 626.40 | 634.13 | 623.36 | 630.20 | 29,085 | +2.97(+0.47%) |
Apr 26, 2017 | 622.99 | 634.55 | 622.99 | 627.23 | 35,263 | +2.10(+0.34%) |
Apr 25, 2017 | 626.19 | 631.18 | 622.67 | 625.13 | 38,080 | -0.14(-0.02%) |
Apr 24, 2017 | 619.71 | 630.71 | 617.38 | 625.26 | 80,121 | +10.65(+1.73%) |
Apr 21, 2017 | 611.84 | 616.94 | 610.23 | 614.62 | 42,902 | +1.30(+0.21%) |
Apr 20, 2017 | 606.55 | 619.38 | 605.72 | 613.32 | 44,099 | +8.62(+1.43%) |
Apr 19, 2017 | 591.68 | 610.57 | 591.68 | 604.70 | 96,319 | +16.57(+2.82%) |
Apr 18, 2017 | 591.63 | 594.63 | 585.30 | 588.14 | 24,596 | -3.65(-0.62%) |
Apr 17, 2017 | 588.77 | 592.32 | 587.61 | 591.79 | 43,241 | +3.02(+0.51%) |
Apr 13, 2017 | 589.38 | 594.23 | 580.97 | 588.77 | 45,362 | -3.19(-0.54%) |
Apr 12, 2017 | 584.24 | 594.63 | 582.71 | 591.96 | 63,974 | +7.94(+1.36%) |
Apr 11, 2017 | 583.63 | 587.20 | 581.95 | 584.01 | 48,363 | +0.87(+0.15%) |
Apr 10, 2017 | 585.14 | 586.96 | 581.29 | 583.14 | 20,767 | -5.94(-1.01%) |
Apr 07, 2017 | 587.93 | 593.12 | 585.59 | 589.08 | 40,179 | -0.55(-0.09%) |
Apr 06, 2017 | 582.71 | 595.16 | 581.78 | 589.64 | 40,087 | +4.21(+0.72%) |
Apr 05, 2017 | 586.50 | 591.01 | 584.81 | 585.43 | 28,378 | -3.35(-0.57%) |
Apr 04, 2017 | 586.47 | 592.34 | 585.38 | 588.78 | 45,278 | +3.25(+0.55%) |
Apr 03, 2017 | 578.01 | 589.76 | 578.01 | 585.53 | 37,806 | +7.94(+1.37%) |
Mar 31, 2017 | 576.51 | 580.18 | 572.40 | 577.59 | 25,930 | -1.84(-0.32%) |
Mar 30, 2017 | 580.83 | 583.53 | 573.98 | 579.43 | 50,398 | +1.26(+0.22%) |
Mar 29, 2017 | 581.88 | 581.88 | 569.82 | 578.18 | 63,671 | -1.66(-0.29%) |
Mar 28, 2017 | 584.72 | 587.34 | 579.47 | 579.84 | 49,392 | -8.13(-1.38%) |
Mar 27, 2017 | 588.06 | 590.06 | 585.16 | 587.97 | 29,886 | -1.62(-0.27%) |
Mar 24, 2017 | 592.88 | 594.46 | 589.59 | 589.59 | 17,906 | -2.84(-0.48%) |
Mar 23, 2017 | 586.70 | 596.49 | 586.70 | 592.43 | 41,901 | +1.59(+0.27%) |
Mar 22, 2017 | 590.92 | 593.35 | 586.82 | 590.84 | 24,524 | -0.04(-0.01%) |
Mar 21, 2017 | 597.49 | 597.97 | 588.93 | 590.88 | 26,068 | -6.12(-1.03%) |
Mar 20, 2017 | 593.36 | 598.43 | 589.49 | 597.00 | 24,867 | +0.32(+0.05%) |
Mar 17, 2017 | 594.61 | 600.47 | 593.81 | 596.67 | 42,590 | +2.42(+0.41%) |
Mar 16, 2017 | 593.90 | 601.01 | 587.43 | 594.25 | 16,906 | -1.36(-0.23%) |
Mar 15, 2017 | 592.24 | 600.92 | 590.11 | 595.61 | 33,412 | +7.85(+1.34%) |
Mar 14, 2017 | 588.26 | 590.47 | 582.61 | 587.76 | 22,912 | +0.01(+0.00%) |
Mar 13, 2017 | 587.32 | 597.25 | 585.58 | 587.75 | 34,973 | -2.65(-0.45%) |
Mar 10, 2017 | 586.41 | 590.88 | 581.77 | 590.40 | 15,646 | +5.59(+0.96%) |
Mar 09, 2017 | 584.59 | 587.33 | 580.53 | 584.82 | 25,859 | -1.89(-0.32%) |
Mar 08, 2017 | 580.68 | 590.17 | 580.68 | 586.71 | 24,798 | +2.00(+0.34%) |
Mar 07, 2017 | 578.08 | 585.39 | 578.08 | 584.71 | 32,736 | +3.86(+0.66%) |
Mar 06, 2017 | 575.29 | 584.92 | 572.53 | 580.85 | 36,004 | +7.17(+1.25%) |
Mar 03, 2017 | 576.70 | 578.58 | 569.74 | 573.68 | 42,626 | -3.01(-0.52%) |
Mar 02, 2017 | 585.44 | 585.48 | 575.02 | 576.70 | 38,503 | -10.20(-1.74%) |
Mar 01, 2017 | 586.86 | 592.87 | 573.04 | 586.90 | 55,088 | +8.43(+1.46%) |
Feb 28, 2017 | 585.59 | 585.90 | 574.24 | 578.47 | 52,466 | -18.16(-3.04%) |
Feb 27, 2017 | 589.83 | 597.89 | 589.76 | 596.63 | 24,471 | +7.10(+1.20%) |
Feb 24, 2017 | 590.94 | 594.64 | 584.66 | 589.53 | 20,265 | -1.31(-0.22%) |
Feb 23, 2017 | 594.73 | 596.00 | 586.70 | 590.84 | 25,501 | -3.27(-0.55%) |
Feb 22, 2017 | 587.57 | 594.71 | 587.57 | 594.11 | 15,009 | +2.75(+0.46%) |
Feb 21, 2017 | 586.96 | 591.62 | 585.42 | 591.37 | 28,316 | +3.39(+0.58%) |
Feb 17, 2017 | 587.97 | 587.97 | 587.97 | 0 | -3.80(-0.64%) | |
Feb 16, 2017 | 588.92 | 593.09 | 588.92 | 591.77 | 16,720 | +0.51(+0.09%) |
Feb 15, 2017 | 584.02 | 591.50 | 583.28 | 591.26 | 25,188 | +4.11(+0.70%) |
Feb 14, 2017 | 581.48 | 588.33 | 581.48 | 587.16 | 24,787 | +0.41(+0.07%) |
Feb 13, 2017 | 590.24 | 591.75 | 584.20 | 586.74 | 18,976 | -2.82(-0.48%) |
Feb 10, 2017 | 585.96 | 591.94 | 583.93 | 589.57 | 15,368 | +5.54(+0.95%) |
Feb 09, 2017 | 585.17 | 584.45 | 582.16 | 584.03 | 21,622 | -1.14(-0.20%) |
Feb 08, 2017 | 587.25 | 587.65 | 582.10 | 585.17 | 26,373 | -5.36(-0.91%) |
Feb 07, 2017 | 592.97 | 594.26 | 585.96 | 590.54 | 30,375 | -2.41(-0.41%) |
Feb 06, 2017 | 592.89 | 597.25 | 591.81 | 592.94 | 19,105 | -2.24(-0.38%) |
Feb 03, 2017 | 588.88 | 597.82 | 583.29 | 595.19 | 24,934 | +6.18(+1.05%) |
Feb 02, 2017 | 585.77 | 589.00 | 582.54 | 589.00 | 18,681 | +2.91(+0.50%) |