Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 700.51 | 703.25 | 688.02 | 692.19 | 527,250 | -11.71(-1.66%) |
Apr 27, 2017 | 713.87 | 727.15 | 692.50 | 703.90 | 635,931 | -11.22(-1.57%) |
Apr 26, 2017 | 713.82 | 719.80 | 709.85 | 715.12 | 443,409 | +3.06(+0.43%) |
Apr 25, 2017 | 723.99 | 724.90 | 711.25 | 712.06 | 353,489 | -10.39(-1.44%) |
Apr 24, 2017 | 713.23 | 722.69 | 711.17 | 722.45 | 367,094 | +14.66(+2.07%) |
Apr 21, 2017 | 706.08 | 713.35 | 705.89 | 707.79 | 343,824 | +1.49(+0.21%) |
Apr 20, 2017 | 699.64 | 708.30 | 697.39 | 706.30 | 296,911 | +8.73(+1.25%) |
Apr 19, 2017 | 693.33 | 711.35 | 693.33 | 697.57 | 458,158 | +8.50(+1.23%) |
Apr 18, 2017 | 685.35 | 691.58 | 684.48 | 689.07 | 262,667 | +1.46(+0.21%) |
Apr 17, 2017 | 692.33 | 692.94 | 686.55 | 687.61 | 218,176 | -0.85(-0.12%) |
Apr 13, 2017 | 693.68 | 697.92 | 688.46 | 688.46 | 198,589 | -4.88(-0.70%) |
Apr 12, 2017 | 696.16 | 700.57 | 692.34 | 693.34 | 264,967 | -7.25(-1.03%) |
Apr 11, 2017 | 702.73 | 702.73 | 698.01 | 700.59 | 193,796 | -3.05(-0.43%) |
Apr 10, 2017 | 700.52 | 707.45 | 700.52 | 703.64 | 260,151 | +3.20(+0.46%) |
Apr 07, 2017 | 702.59 | 706.41 | 699.65 | 700.44 | 265,855 | -1.85(-0.26%) |
Apr 06, 2017 | 705.23 | 707.16 | 700.00 | 702.29 | 235,243 | -0.74(-0.11%) |
Apr 05, 2017 | 699.00 | 709.46 | 697.30 | 703.03 | 408,846 | +6.36(+0.91%) |
Apr 04, 2017 | 700.00 | 705.66 | 692.90 | 696.67 | 499,895 | -4.02(-0.57%) |
Apr 03, 2017 | 720.50 | 721.47 | 695.16 | 700.69 | 796,622 | -22.36(-3.09%) |
Mar 31, 2017 | 718.28 | 727.00 | 716.95 | 723.05 | 301,248 | +3.97(+0.55%) |
Mar 30, 2017 | 722.00 | 723.17 | 711.22 | 719.08 | 334,954 | -3.38(-0.47%) |
Mar 29, 2017 | 717.21 | 724.00 | 716.66 | 722.46 | 267,896 | +5.47(+0.76%) |
Mar 28, 2017 | 712.51 | 717.02 | 706.28 | 716.99 | 385,968 | +2.83(+0.40%) |
Mar 27, 2017 | 716.50 | 719.14 | 712.34 | 714.16 | 367,797 | -7.00(-0.97%) |
Mar 24, 2017 | 725.56 | 727.33 | 719.25 | 721.16 | 187,117 | -4.34(-0.60%) |
Mar 23, 2017 | 724.18 | 730.29 | 719.49 | 725.50 | 260,652 | +0.15(+0.02%) |
Mar 22, 2017 | 729.74 | 731.89 | 723.39 | 725.35 | 282,057 | +0.14(+0.02%) |
Mar 21, 2017 | 731.02 | 732.43 | 723.67 | 725.21 | 318,353 | -4.58(-0.63%) |
Mar 20, 2017 | 730.26 | 735.00 | 726.79 | 729.79 | 298,785 | -0.98(-0.13%) |
Mar 17, 2017 | 723.12 | 732.09 | 723.12 | 730.77 | 474,177 | +8.92(+1.24%) |
Mar 16, 2017 | 713.91 | 721.96 | 713.30 | 721.85 | 270,694 | +5.56(+0.78%) |
Mar 15, 2017 | 729.15 | 729.35 | 711.33 | 716.29 | 559,622 | -12.70(-1.74%) |
Mar 14, 2017 | 728.22 | 731.50 | 724.43 | 728.99 | 250,630 | +0.44(+0.06%) |
Mar 13, 2017 | 716.00 | 730.53 | 712.78 | 728.55 | 367,578 | +11.52(+1.61%) |
Mar 10, 2017 | 717.57 | 720.93 | 713.98 | 717.03 | 276,518 | +1.10(+0.15%) |
Mar 09, 2017 | 718.05 | 721.32 | 714.56 | 715.93 | 334,490 | -1.74(-0.24%) |
Mar 08, 2017 | 711.12 | 719.82 | 705.30 | 717.67 | 417,632 | +4.95(+0.69%) |
Mar 07, 2017 | 721.86 | 726.30 | 711.00 | 712.72 | 495,310 | -11.19(-1.55%) |
Mar 06, 2017 | 728.00 | 728.00 | 720.84 | 723.91 | 302,664 | -1.33(-0.18%) |
Mar 03, 2017 | 731.73 | 734.03 | 720.20 | 725.24 | 483,725 | -8.29(-1.13%) |
Mar 02, 2017 | 739.85 | 739.85 | 730.44 | 733.53 | 276,054 | -5.44(-0.74%) |
Mar 01, 2017 | 740.01 | 748.91 | 736.01 | 738.97 | 649,582 | +2.42(+0.33%) |
Feb 28, 2017 | 732.64 | 752.99 | 732.29 | 736.55 | 603,256 | -4.30(-0.58%) |
Feb 27, 2017 | 733.76 | 740.85 | 730.87 | 740.85 | 537,211 | +8.10(+1.11%) |
Feb 24, 2017 | 727.00 | 734.71 | 723.33 | 732.75 | 257,417 | +5.53(+0.76%) |
Feb 23, 2017 | 734.07 | 734.96 | 726.12 | 727.22 | 347,221 | -8.11(-1.10%) |
Feb 22, 2017 | 743.44 | 744.91 | 731.01 | 735.33 | 316,680 | -5.33(-0.72%) |
Feb 21, 2017 | 745.00 | 749.99 | 736.71 | 740.66 | 319,734 | -0.39(-0.05%) |
Feb 17, 2017 | 741.05 | 741.05 | 741.05 | 0 | +3.69(+0.50%) | |
Feb 16, 2017 | 743.19 | 744.88 | 733.80 | 737.36 | 264,848 | -2.14(-0.29%) |
Feb 15, 2017 | 735.00 | 741.36 | 734.14 | 739.50 | 229,105 | +3.71(+0.50%) |
Feb 14, 2017 | 735.00 | 739.38 | 732.10 | 735.79 | 267,484 | -0.30(-0.04%) |
Feb 13, 2017 | 741.00 | 741.00 | 733.19 | 736.09 | 173,986 | -4.56(-0.62%) |
Feb 10, 2017 | 751.61 | 751.61 | 738.20 | 740.65 | 236,469 | -5.29(-0.71%) |
Feb 09, 2017 | 741.06 | 749.01 | 739.35 | 745.94 | 444,648 | +4.88(+0.66%) |
Feb 08, 2017 | 720.50 | 743.14 | 717.52 | 741.06 | 566,519 | +19.40(+2.69%) |
Feb 07, 2017 | 721.15 | 726.48 | 716.42 | 721.66 | 349,882 | +1.17(+0.16%) |
Feb 06, 2017 | 723.64 | 728.98 | 720.06 | 720.49 | 299,891 | -4.23(-0.58%) |
Feb 03, 2017 | 724.93 | 731.59 | 722.66 | 724.72 | 318,848 | -0.71(-0.10%) |
Feb 02, 2017 | 714.24 | 726.38 | 713.44 | 725.43 | 457,334 | +10.44(+1.46%) |