Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 576.03 | 577.63 | 569.53 | 571.58 | 328,882 | -10.32(-1.77%) |
Feb 27, 2017 | 571.58 | 586.17 | 569.26 | 581.90 | 254,335 | +11.04(+1.93%) |
Feb 24, 2017 | 571.58 | 574.60 | 567.30 | 570.86 | 453,200 | -7.12(-1.23%) |
Feb 23, 2017 | 582.79 | 586.35 | 572.82 | 577.98 | 328,724 | +2.85(+0.50%) |
Feb 22, 2017 | 578.34 | 580.30 | 573.94 | 575.14 | 267,692 | -6.59(-1.13%) |
Feb 21, 2017 | 582.61 | 586.35 | 581.54 | 581.72 | 204,737 | +6.05(+1.05%) |
Feb 17, 2017 | 575.67 | 575.67 | 575.67 | 0 | -7.65(-1.31%) | |
Feb 16, 2017 | 592.94 | 593.83 | 581.37 | 583.32 | 175,130 | -9.08(-1.53%) |
Feb 15, 2017 | 596.85 | 598.45 | 589.73 | 592.40 | 158,223 | -8.19(-1.36%) |
Feb 14, 2017 | 592.58 | 600.59 | 589.55 | 600.59 | 217,124 | +9.26(+1.57%) |
Feb 13, 2017 | 587.77 | 593.65 | 586.53 | 591.33 | 216,660 | +2.67(+0.45%) |
Feb 10, 2017 | 590.27 | 594.54 | 587.77 | 588.66 | 246,362 | +6.41(+1.10%) |
Feb 09, 2017 | 577.63 | 586.53 | 580.30 | 582.26 | 268,030 | +4.63(+0.80%) |
Feb 08, 2017 | 575.31 | 578.44 | 562.32 | 577.63 | 371,998 | -1.07(-0.18%) |
Feb 07, 2017 | 582.43 | 586.88 | 574.07 | 578.70 | 347,894 | -7.30(-1.25%) |
Feb 06, 2017 | 597.21 | 598.28 | 584.57 | 585.99 | 146,623 | -12.46(-2.08%) |
Feb 03, 2017 | 591.51 | 601.84 | 589.91 | 598.45 | 205,928 | +8.90(+1.51%) |
Feb 02, 2017 | 598.28 | 598.28 | 585.82 | 589.55 | 262,730 | -4.45(-0.75%) |
Feb 01, 2017 | 597.39 | 599.52 | 586.71 | 594.00 | 181,957 | +0.18(+0.03%) |
Jan 31, 2017 | 589.55 | 593.83 | 583.50 | 593.83 | 223,785 | +4.45(+0.76%) |
Jan 30, 2017 | 603.44 | 604.51 | 584.39 | 589.38 | 342,777 | -18.34(-3.02%) |
Jan 27, 2017 | 610.91 | 613.85 | 605.22 | 607.71 | 417,529 | -6.76(-1.10%) |
Jan 26, 2017 | 623.20 | 623.73 | 612.87 | 614.48 | 216,968 | -6.05(-0.98%) |
Jan 25, 2017 | 610.38 | 621.06 | 610.20 | 620.53 | 210,820 | +11.57(+1.90%) |
Jan 24, 2017 | 603.08 | 611.27 | 597.92 | 608.96 | 201,262 | +10.15(+1.69%) |
Jan 23, 2017 | 605.93 | 608.78 | 592.94 | 598.81 | 346,896 | -14.95(-2.44%) |
Jan 20, 2017 | 613.94 | 617.14 | 611.36 | 613.76 | 283,449 | +5.70(+0.94%) |
Jan 19, 2017 | 610.74 | 612.52 | 606.11 | 608.07 | 204,589 | -1.07(-0.18%) |
Jan 18, 2017 | 605.04 | 612.43 | 602.90 | 609.13 | 287,203 | -1.78(-0.29%) |
Jan 17, 2017 | 606.29 | 611.98 | 603.26 | 610.91 | 492,017 | +6.41(+1.06%) |
Jan 13, 2017 | 604.51 | 604.51 | 604.51 | 0 | -8.37(-1.37%) | |
Jan 12, 2017 | 624.44 | 626.58 | 609.67 | 612.87 | 298,738 | -5.34(-0.86%) |
Jan 11, 2017 | 613.05 | 620.53 | 608.42 | 618.21 | 262,695 | +9.43(+1.55%) |
Jan 10, 2017 | 618.39 | 618.39 | 606.82 | 608.78 | 382,816 | -6.94(-1.13%) |
Jan 09, 2017 | 616.97 | 620.53 | 613.23 | 615.72 | 396,333 | -7.48(-1.20%) |
Jan 06, 2017 | 617.32 | 625.15 | 613.23 | 623.20 | 309,850 | +6.41(+1.04%) |
Jan 05, 2017 | 617.14 | 621.95 | 613.05 | 616.79 | 305,531 | +2.85(+0.46%) |
Jan 04, 2017 | 606.64 | 617.32 | 606.29 | 613.94 | 209,540 | +7.30(+1.20%) |
Jan 03, 2017 | 603.97 | 614.83 | 598.77 | 606.64 | 297,812 | +13.00(+2.19%) |
Dec 30, 2016 | 593.65 | 593.65 | 593.65 | 0 | -3.20(-0.54%) | |
Dec 29, 2016 | 594.18 | 598.63 | 591.51 | 596.85 | 227,662 | +1.60(+0.27%) |
Dec 28, 2016 | 605.57 | 608.78 | 594.89 | 595.25 | 113,610 | -10.32(-1.70%) |
Dec 27, 2016 | 602.01 | 607.89 | 601.12 | 605.57 | 143,574 | +6.59(+1.10%) |
Dec 23, 2016 | 598.99 | 598.99 | 598.99 | 0 | -3.92(-0.65%) | |
Dec 22, 2016 | 601.84 | 606.29 | 600.59 | 602.90 | 172,261 | -0.53(-0.09%) |
Dec 21, 2016 | 602.55 | 604.15 | 598.81 | 603.44 | 162,992 | +3.38(+0.56%) |
Dec 20, 2016 | 604.33 | 605.93 | 598.10 | 600.06 | 143,267 | +1.96(+0.33%) |
Dec 19, 2016 | 599.88 | 603.08 | 596.93 | 598.10 | 549,824 | -3.10(-0.52%) |
Dec 16, 2016 | 603.48 | 605.06 | 598.03 | 601.20 | 209,992 | +0.35(+0.06%) |
Dec 15, 2016 | 594.70 | 604.36 | 590.31 | 600.84 | 362,925 | +2.81(+0.47%) |
Dec 14, 2016 | 610.50 | 613.31 | 595.40 | 598.03 | 475,937 | -18.09(-2.94%) |
Dec 13, 2016 | 618.58 | 620.68 | 606.11 | 616.12 | 283,549 | +1.05(+0.17%) |
Dec 12, 2016 | 632.10 | 638.24 | 612.61 | 615.07 | 398,393 | +2.99(+0.49%) |
Dec 09, 2016 | 609.80 | 612.43 | 605.41 | 612.08 | 254,514 | +5.62(+0.93%) |
Dec 08, 2016 | 597.16 | 606.73 | 594.29 | 606.46 | 209,828 | +8.43(+1.41%) |
Dec 07, 2016 | 598.03 | 601.20 | 592.77 | 598.03 | 296,412 | -2.11(-0.35%) |
Dec 06, 2016 | 590.13 | 601.02 | 584.51 | 600.14 | 187,643 | +2.46(+0.41%) |
Dec 05, 2016 | 591.19 | 601.02 | 590.84 | 597.68 | 264,622 | +10.53(+1.79%) |
Dec 02, 2016 | 580.65 | 588.90 | 579.07 | 587.15 | 294,136 | +4.21(+0.72%) |