Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 476.02 | 478.32 | 471.17 | 477.12 | 6,588 | +4.52(+0.96%) |
Apr 27, 2017 | 470.67 | 477.56 | 470.67 | 472.60 | 5,935 | -0.60(-0.13%) |
Apr 26, 2017 | 474.36 | 474.36 | 471.54 | 473.20 | 4,567 | -0.92(-0.19%) |
Apr 25, 2017 | 468.36 | 474.13 | 468.36 | 474.13 | 6,108 | +5.40(+1.15%) |
Apr 24, 2017 | 465.27 | 468.87 | 465.27 | 468.73 | 4,148 | +4.24(+0.91%) |
Apr 21, 2017 | 459.82 | 465.82 | 455.67 | 464.48 | 5,530 | +5.91(+1.29%) |
Apr 20, 2017 | 452.12 | 459.59 | 452.12 | 458.58 | 6,398 | +6.41(+1.42%) |
Apr 19, 2017 | 445.98 | 456.82 | 441.88 | 452.17 | 8,350 | +9.00(+2.03%) |
Apr 18, 2017 | 444.46 | 444.46 | 440.49 | 443.17 | 10,586 | +0.92(+0.21%) |
Apr 17, 2017 | 441.14 | 443.35 | 440.54 | 442.25 | 3,692 | +1.38(+0.31%) |
Apr 13, 2017 | 442.89 | 442.89 | 433.25 | 440.86 | 4,554 | -1.52(-0.34%) |
Apr 12, 2017 | 445.29 | 445.29 | 439.25 | 442.38 | 7,117 | -3.05(-0.68%) |
Apr 11, 2017 | 439.39 | 445.43 | 438.28 | 445.43 | 6,330 | +7.43(+1.70%) |
Apr 10, 2017 | 431.31 | 439.57 | 431.31 | 438.00 | 7,506 | +7.15(+1.66%) |
Apr 07, 2017 | 427.18 | 430.85 | 424.58 | 430.85 | 15,676 | +6.09(+1.43%) |
Apr 06, 2017 | 427.85 | 427.85 | 423.98 | 424.76 | 6,544 | -3.55(-0.83%) |
Apr 05, 2017 | 428.31 | 432.00 | 424.72 | 428.31 | 7,150 | -2.21(-0.51%) |
Apr 04, 2017 | 434.04 | 434.77 | 427.81 | 430.53 | 9,351 | -3.69(-0.85%) |
Apr 03, 2017 | 432.05 | 438.12 | 432.05 | 434.22 | 9,509 | +2.21(+0.51%) |
Mar 31, 2017 | 429.93 | 432.00 | 429.05 | 432.00 | 7,765 | +0.65(+0.15%) |
Mar 30, 2017 | 427.85 | 431.36 | 427.16 | 431.36 | 6,226 | +4.61(+1.08%) |
Mar 29, 2017 | 429.88 | 429.88 | 426.42 | 426.75 | 4,317 | -2.68(-0.62%) |
Mar 28, 2017 | 434.68 | 434.68 | 429.42 | 429.42 | 1,928 | -3.00(-0.69%) |
Mar 27, 2017 | 433.80 | 434.15 | 431.54 | 432.42 | 2,881 | +0.32(+0.07%) |
Mar 24, 2017 | 436.43 | 436.99 | 432.10 | 432.10 | 2,377 | -4.84(-1.11%) |
Mar 23, 2017 | 432.28 | 437.45 | 432.28 | 436.94 | 7,368 | +6.37(+1.48%) |
Mar 22, 2017 | 435.05 | 435.05 | 430.30 | 430.57 | 2,415 | -3.41(-0.79%) |
Mar 21, 2017 | 440.36 | 440.36 | 433.99 | 433.99 | 3,012 | -6.92(-1.57%) |
Mar 20, 2017 | 435.28 | 444.18 | 435.28 | 440.91 | 5,907 | +7.61(+1.76%) |
Mar 17, 2017 | 427.25 | 437.36 | 427.25 | 433.30 | 13,831 | +4.15(+0.97%) |
Mar 16, 2017 | 429.79 | 429.98 | 428.98 | 429.14 | 4,247 | -0.83(-0.19%) |
Mar 15, 2017 | 430.81 | 430.81 | 428.13 | 429.98 | 2,776 | +4.34(+1.02%) |
Mar 14, 2017 | 428.13 | 428.13 | 423.56 | 425.64 | 3,049 | -2.54(-0.59%) |
Mar 13, 2017 | 430.90 | 430.90 | 427.53 | 428.18 | 2,642 | -0.05(-0.01%) |
Mar 10, 2017 | 441.89 | 441.89 | 428.22 | 428.22 | 6,007 | -4.37(-1.01%) |
Mar 09, 2017 | 436.74 | 436.74 | 432.60 | 432.60 | 2,414 | -1.89(-0.43%) |
Mar 08, 2017 | 431.40 | 434.67 | 431.40 | 434.48 | 2,959 | -0.60(-0.14%) |
Mar 07, 2017 | 436.64 | 439.27 | 423.63 | 435.08 | 4,848 | -5.62(-1.27%) |
Mar 06, 2017 | 446.50 | 446.50 | 440.24 | 440.70 | 1,985 | -10.17(-2.26%) |
Mar 03, 2017 | 451.79 | 451.79 | 450.87 | 450.87 | 1,961 | -2.81(-0.62%) |
Mar 02, 2017 | 449.58 | 454.14 | 449.58 | 453.68 | 3,600 | -0.51(-0.11%) |
Mar 01, 2017 | 453.86 | 454.37 | 451.28 | 454.18 | 3,532 | +4.88(+1.09%) |
Feb 28, 2017 | 449.30 | 449.30 | 446.86 | 449.30 | 4,954 | -0.74(-0.16%) |
Feb 27, 2017 | 451.10 | 453.86 | 447.69 | 450.04 | 6,332 | -1.98(-0.44%) |
Feb 24, 2017 | 449.26 | 452.99 | 445.12 | 452.02 | 4,618 | +3.27(+0.73%) |
Feb 23, 2017 | 444.65 | 451.93 | 443.96 | 448.75 | 8,833 | +4.10(+0.92%) |
Feb 22, 2017 | 451.14 | 452.02 | 439.50 | 444.65 | 4,772 | -7.64(-1.69%) |
Feb 21, 2017 | 444.56 | 452.30 | 444.56 | 452.30 | 1,401 | +9.44(+2.13%) |
Feb 17, 2017 | 442.86 | 442.86 | 442.86 | 0 | +9.25(+2.13%) | |
Feb 16, 2017 | 435.08 | 435.08 | 431.35 | 433.61 | 2,635 | -2.58(-0.59%) |
Feb 15, 2017 | 436.19 | 436.19 | 436.19 | 436.19 | 2,020 | +0.78(+0.18%) |
Feb 14, 2017 | 434.11 | 440.51 | 432.69 | 435.40 | 3,429 | -7.73(-1.75%) |
Feb 13, 2017 | 442.54 | 450.73 | 442.54 | 443.14 | 3,927 | -4.83(-1.08%) |
Feb 10, 2017 | 441.89 | 447.97 | 441.89 | 447.97 | 2,344 | +7.50(+1.70%) |
Feb 09, 2017 | 428.73 | 440.47 | 428.73 | 440.47 | 3,506 | +11.78(+2.75%) |
Feb 08, 2017 | 426.93 | 428.68 | 426.93 | 428.68 | 2,609 | -2.81(-0.65%) |
Feb 07, 2017 | 431.78 | 433.18 | 428.96 | 431.49 | 1,987 | +0.41(+0.10%) |
Feb 06, 2017 | 433.98 | 433.98 | 429.69 | 431.08 | 5,430 | -3.82(-0.88%) |
Feb 03, 2017 | 428.08 | 442.91 | 428.08 | 434.90 | 4,855 | +5.71(+1.33%) |
Feb 02, 2017 | 441.66 | 447.46 | 429.19 | 429.19 | 4,220 | -13.35(-3.02%) |