Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 505.00 | 506.43 | 496.10 | 496.10 | 208,291 | -3.74(-0.75%) |
Apr 27, 2017 | 506.07 | 507.65 | 489.07 | 499.84 | 504,223 | -14.78(-2.87%) |
Apr 26, 2017 | 510.70 | 522.98 | 508.74 | 514.61 | 263,098 | +1.42(+0.28%) |
Apr 25, 2017 | 511.05 | 514.44 | 508.20 | 513.19 | 239,644 | +4.27(+0.84%) |
Apr 24, 2017 | 511.77 | 513.55 | 508.03 | 508.92 | 205,142 | +0.71(+0.14%) |
Apr 21, 2017 | 511.05 | 511.94 | 504.47 | 508.20 | 313,749 | -8.55(-1.65%) |
Apr 20, 2017 | 518.71 | 521.56 | 516.04 | 516.75 | 307,517 | +1.60(+0.31%) |
Apr 19, 2017 | 531.35 | 532.24 | 513.90 | 515.15 | 360,586 | -14.06(-2.66%) |
Apr 18, 2017 | 528.32 | 534.73 | 525.47 | 529.21 | 241,680 | -2.85(-0.54%) |
Apr 17, 2017 | 530.99 | 534.02 | 528.14 | 532.06 | 218,040 | +1.60(+0.30%) |
Apr 13, 2017 | 543.99 | 547.01 | 530.10 | 530.46 | 329,386 | -14.95(-2.74%) |
Apr 12, 2017 | 555.02 | 559.12 | 543.72 | 545.41 | 245,669 | -9.97(-1.79%) |
Apr 11, 2017 | 556.45 | 556.80 | 546.12 | 555.38 | 318,371 | -0.53(-0.10%) |
Apr 10, 2017 | 551.82 | 557.69 | 549.77 | 555.91 | 170,078 | +8.72(+1.59%) |
Apr 07, 2017 | 552.53 | 553.77 | 546.30 | 547.19 | 184,550 | -4.98(-0.90%) |
Apr 06, 2017 | 548.79 | 553.24 | 546.48 | 552.17 | 229,957 | +9.26(+1.70%) |
Apr 05, 2017 | 554.13 | 561.43 | 542.92 | 542.92 | 323,010 | -3.03(-0.55%) |
Apr 04, 2017 | 545.76 | 546.57 | 539.87 | 545.94 | 166,932 | +1.42(+0.26%) |
Apr 03, 2017 | 549.68 | 552.35 | 540.60 | 544.52 | 301,148 | -3.92(-0.71%) |
Mar 31, 2017 | 545.05 | 550.75 | 543.63 | 548.43 | 206,854 | +3.38(+0.62%) |
Mar 30, 2017 | 551.46 | 552.53 | 544.16 | 545.05 | 251,821 | -2.31(-0.42%) |
Mar 29, 2017 | 537.93 | 548.43 | 534.37 | 547.37 | 427,862 | +9.97(+1.86%) |
Mar 28, 2017 | 529.39 | 539.18 | 526.47 | 537.40 | 366,663 | +12.99(+2.48%) |
Mar 27, 2017 | 523.34 | 526.36 | 519.33 | 524.40 | 323,047 | -4.09(-0.77%) |
Mar 24, 2017 | 532.24 | 538.64 | 527.70 | 528.50 | 203,330 | -3.92(-0.74%) |
Mar 23, 2017 | 532.06 | 537.04 | 528.85 | 532.41 | 204,249 | -2.14(-0.40%) |
Mar 22, 2017 | 531.70 | 538.47 | 529.57 | 534.55 | 410,612 | -1.60(-0.30%) |
Mar 21, 2017 | 543.81 | 546.48 | 533.75 | 536.15 | 269,766 | -5.90(-1.09%) |
Mar 20, 2017 | 540.96 | 543.01 | 534.55 | 542.05 | 208,755 | -2.29(-0.42%) |
Mar 17, 2017 | 549.50 | 551.64 | 544.07 | 544.34 | 228,444 | -2.31(-0.42%) |
Mar 16, 2017 | 552.88 | 554.31 | 543.45 | 546.65 | 240,138 | -4.81(-0.87%) |
Mar 15, 2017 | 540.60 | 553.60 | 536.51 | 551.46 | 639,239 | +18.16(+3.40%) |
Mar 14, 2017 | 533.48 | 534.91 | 522.45 | 533.30 | 380,674 | -9.44(-1.74%) |
Mar 13, 2017 | 541.49 | 544.70 | 538.82 | 542.74 | 162,870 | +1.25(+0.23%) |
Mar 10, 2017 | 543.27 | 546.30 | 536.86 | 541.49 | 278,373 | +1.78(+0.33%) |
Mar 09, 2017 | 538.82 | 541.40 | 529.03 | 539.71 | 513,690 | -3.21(-0.59%) |
Mar 08, 2017 | 556.80 | 561.34 | 541.32 | 542.92 | 526,424 | -17.80(-3.17%) |
Mar 07, 2017 | 571.04 | 572.29 | 559.83 | 560.72 | 185,139 | -7.83(-1.38%) |
Mar 06, 2017 | 567.66 | 568.55 | 562.14 | 568.55 | 120,403 | -1.60(-0.28%) |
Mar 03, 2017 | 576.03 | 580.48 | 569.08 | 570.15 | 161,864 | -3.38(-0.59%) |
Mar 02, 2017 | 580.65 | 585.01 | 573.53 | 573.53 | 218,164 | -12.64(-2.16%) |
Mar 01, 2017 | 576.92 | 589.55 | 576.74 | 586.17 | 251,835 | +14.60(+2.55%) |
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%) |