Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 590.17 | 594.64 | 586.29 | 587.62 | 46,016 | -5.46(-0.92%) |
Apr 27, 2017 | 592.06 | 596.42 | 587.32 | 593.08 | 23,398 | +1.75(+0.30%) |
Apr 26, 2017 | 589.92 | 600.23 | 589.82 | 591.33 | 42,349 | +1.40(+0.24%) |
Apr 25, 2017 | 591.18 | 592.52 | 589.12 | 589.93 | 21,460 | +1.65(+0.28%) |
Apr 24, 2017 | 585.40 | 592.99 | 581.04 | 588.28 | 39,291 | +7.94(+1.37%) |
Apr 21, 2017 | 586.95 | 591.52 | 578.50 | 580.35 | 37,221 | -7.17(-1.22%) |
Apr 20, 2017 | 585.99 | 590.09 | 583.32 | 587.51 | 21,781 | +2.95(+0.51%) |
Apr 19, 2017 | 584.07 | 589.78 | 581.61 | 584.56 | 28,055 | -1.06(-0.18%) |
Apr 18, 2017 | 583.96 | 588.02 | 582.72 | 585.62 | 33,801 | -1.00(-0.17%) |
Apr 17, 2017 | 577.60 | 588.20 | 576.50 | 586.62 | 26,165 | +10.50(+1.82%) |
Apr 13, 2017 | 583.93 | 585.24 | 576.12 | 576.12 | 33,111 | -8.32(-1.42%) |
Apr 12, 2017 | 592.29 | 592.29 | 582.39 | 584.45 | 28,903 | -7.86(-1.33%) |
Apr 11, 2017 | 589.65 | 593.56 | 585.42 | 592.31 | 33,343 | +2.66(+0.45%) |
Apr 10, 2017 | 585.99 | 592.16 | 582.81 | 589.65 | 23,301 | +1.04(+0.18%) |
Apr 07, 2017 | 586.62 | 592.28 | 582.59 | 588.61 | 53,815 | +0.10(+0.02%) |
Apr 06, 2017 | 587.06 | 591.22 | 583.33 | 588.51 | 49,679 | -0.55(-0.09%) |
Apr 05, 2017 | 596.21 | 596.21 | 582.58 | 589.06 | 57,871 | -5.05(-0.85%) |
Apr 04, 2017 | 585.02 | 597.87 | 582.28 | 594.12 | 45,348 | +7.52(+1.28%) |
Apr 03, 2017 | 592.23 | 592.23 | 583.43 | 586.59 | 46,785 | -4.84(-0.82%) |
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%) |