Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 512.52 | 514.75 | 511.39 | 513.42 | 120,002 | +0.12(+0.02%) |
Apr 27, 2017 | 514.96 | 518.32 | 512.99 | 513.30 | 106,247 | +0.31(+0.06%) |
Apr 26, 2017 | 510.01 | 515.11 | 507.91 | 512.99 | 164,931 | +3.55(+0.70%) |
Apr 25, 2017 | 502.58 | 511.52 | 499.91 | 509.44 | 191,056 | +10.71(+2.15%) |
Apr 24, 2017 | 496.51 | 499.08 | 494.59 | 498.73 | 108,457 | +8.26(+1.68%) |
Apr 21, 2017 | 489.91 | 493.84 | 487.71 | 490.47 | 156,850 | +0.68(+0.14%) |
Apr 20, 2017 | 494.73 | 494.78 | 489.12 | 489.79 | 194,315 | -3.08(-0.62%) |
Apr 19, 2017 | 480.69 | 494.10 | 478.31 | 492.87 | 282,361 | +14.99(+3.14%) |
Apr 18, 2017 | 477.07 | 480.32 | 474.32 | 477.88 | 115,170 | -3.30(-0.69%) |
Apr 17, 2017 | 475.01 | 481.76 | 473.55 | 481.18 | 97,713 | +7.31(+1.54%) |
Apr 13, 2017 | 476.46 | 479.14 | 472.44 | 473.87 | 113,613 | -3.15(-0.66%) |
Apr 12, 2017 | 481.69 | 481.69 | 475.92 | 477.02 | 181,976 | -3.02(-0.63%) |
Apr 11, 2017 | 482.07 | 483.10 | 477.02 | 480.04 | 88,906 | -1.10(-0.23%) |
Apr 10, 2017 | 485.69 | 488.46 | 480.80 | 481.14 | 194,492 | -1.75(-0.36%) |
Apr 07, 2017 | 480.69 | 484.47 | 480.21 | 482.89 | 140,519 | +2.35(+0.49%) |
Apr 06, 2017 | 477.40 | 481.92 | 476.44 | 480.54 | 107,270 | +3.66(+0.77%) |
Apr 05, 2017 | 478.22 | 482.96 | 476.60 | 476.88 | 207,274 | +0.31(+0.07%) |
Apr 04, 2017 | 477.90 | 480.65 | 475.52 | 476.57 | 117,596 | -1.30(-0.27%) |
Apr 03, 2017 | 478.32 | 481.65 | 476.11 | 477.87 | 159,469 | -1.04(-0.22%) |
Mar 31, 2017 | 477.51 | 481.44 | 477.51 | 478.91 | 156,277 | +0.22(+0.05%) |
Mar 30, 2017 | 476.30 | 479.96 | 476.30 | 478.69 | 90,534 | +0.55(+0.12%) |
Mar 29, 2017 | 477.48 | 481.15 | 476.90 | 478.14 | 119,965 | -1.40(-0.29%) |
Mar 28, 2017 | 478.26 | 480.84 | 476.29 | 479.54 | 101,465 | +0.60(+0.13%) |
Mar 27, 2017 | 476.83 | 479.90 | 474.30 | 478.94 | 110,916 | +0.35(+0.07%) |
Mar 24, 2017 | 479.30 | 481.83 | 476.86 | 478.59 | 132,483 | +0.32(+0.07%) |
Mar 23, 2017 | 477.10 | 480.63 | 475.21 | 478.27 | 176,764 | +0.89(+0.19%) |
Mar 22, 2017 | 475.12 | 481.62 | 471.14 | 477.38 | 207,606 | +4.02(+0.85%) |
Mar 21, 2017 | 483.25 | 485.89 | 472.40 | 473.36 | 248,338 | -7.71(-1.60%) |
Mar 20, 2017 | 481.88 | 483.20 | 479.09 | 481.07 | 131,961 | -0.76(-0.16%) |
Mar 17, 2017 | 480.79 | 483.11 | 478.08 | 481.83 | 219,112 | +1.67(+0.35%) |
Mar 16, 2017 | 484.32 | 485.30 | 479.30 | 480.16 | 177,622 | -5.34(-1.10%) |
Mar 15, 2017 | 482.18 | 487.61 | 481.74 | 485.50 | 200,869 | +4.13(+0.86%) |
Mar 14, 2017 | 484.99 | 487.02 | 478.62 | 481.37 | 136,462 | -4.08(-0.84%) |
Mar 13, 2017 | 488.04 | 488.85 | 483.80 | 485.45 | 145,891 | -1.45(-0.30%) |
Mar 10, 2017 | 487.44 | 489.92 | 483.67 | 486.90 | 103,612 | +2.86(+0.59%) |
Mar 09, 2017 | 481.44 | 486.48 | 481.01 | 484.04 | 95,034 | +2.13(+0.44%) |
Mar 08, 2017 | 480.78 | 484.45 | 480.78 | 481.91 | 150,908 | +0.61(+0.13%) |
Mar 07, 2017 | 478.97 | 485.03 | 475.96 | 481.30 | 197,382 | +1.71(+0.36%) |
Mar 06, 2017 | 479.30 | 481.26 | 478.71 | 479.59 | 124,728 | -2.12(-0.44%) |
Mar 03, 2017 | 481.13 | 482.63 | 478.65 | 481.71 | 122,806 | +0.22(+0.05%) |
Mar 02, 2017 | 484.42 | 488.50 | 480.91 | 481.49 | 179,000 | -2.16(-0.45%) |
Mar 01, 2017 | 480.00 | 485.09 | 477.82 | 483.65 | 196,312 | +7.43(+1.56%) |
Feb 28, 2017 | 474.15 | 478.19 | 473.58 | 476.22 | 182,431 | +0.87(+0.18%) |
Feb 27, 2017 | 475.90 | 477.44 | 474.88 | 475.35 | 109,725 | -0.11(-0.02%) |
Feb 24, 2017 | 471.96 | 475.48 | 470.76 | 475.46 | 108,126 | +2.84(+0.60%) |
Feb 23, 2017 | 475.98 | 475.98 | 470.01 | 472.62 | 111,599 | -0.85(-0.18%) |
Feb 22, 2017 | 474.20 | 477.75 | 472.07 | 473.47 | 132,994 | -0.24(-0.05%) |
Feb 21, 2017 | 472.22 | 475.49 | 470.54 | 473.71 | 182,794 | +2.16(+0.46%) |
Feb 17, 2017 | 471.55 | 471.55 | 471.55 | 0 | +5.27(+1.13%) | |
Feb 16, 2017 | 466.80 | 467.72 | 462.25 | 466.28 | 118,154 | +1.05(+0.23%) |
Feb 15, 2017 | 462.28 | 466.82 | 460.26 | 465.23 | 167,081 | +1.92(+0.41%) |
Feb 14, 2017 | 461.43 | 465.75 | 460.00 | 463.31 | 254,050 | -0.54(-0.12%) |
Feb 13, 2017 | 466.44 | 466.99 | 462.28 | 463.85 | 221,180 | -1.55(-0.33%) |
Feb 10, 2017 | 464.64 | 467.65 | 461.75 | 465.40 | 138,539 | -0.03(-0.01%) |
Feb 09, 2017 | 461.37 | 468.60 | 460.80 | 465.43 | 156,724 | +4.06(+0.88%) |
Feb 08, 2017 | 462.33 | 464.56 | 459.34 | 461.37 | 199,511 | -1.86(-0.40%) |
Feb 07, 2017 | 466.49 | 467.69 | 458.71 | 463.23 | 275,677 | -2.61(-0.56%) |
Feb 06, 2017 | 461.81 | 466.98 | 457.99 | 465.84 | 379,775 | +3.17(+0.69%) |
Feb 03, 2017 | 447.90 | 467.14 | 443.45 | 462.67 | 506,405 | +29.03(+6.69%) |
Feb 02, 2017 | 434.42 | 436.47 | 430.59 | 433.64 | 276,207 | -1.86(-0.43%) |