Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 856.30 | 856.30 | 841.40 | 853.26 | 20,842 | -8.01(-0.93%) |
Apr 27, 2017 | 855.55 | 864.73 | 855.36 | 861.27 | 7,069 | +0.00(+0.00%) |
Apr 26, 2017 | 856.51 | 866.71 | 856.51 | 861.27 | 5,930 | +1.99(+0.23%) |
Apr 25, 2017 | 858.30 | 862.11 | 856.30 | 859.28 | 8,645 | +1.29(+0.15%) |
Apr 24, 2017 | 857.32 | 861.09 | 853.45 | 857.99 | 13,026 | +1.13(+0.13%) |
Apr 21, 2017 | 854.31 | 858.29 | 849.30 | 856.86 | 14,568 | +2.71(+0.32%) |
Apr 20, 2017 | 863.26 | 863.26 | 852.24 | 854.14 | 12,880 | -4.67(-0.54%) |
Apr 19, 2017 | 856.33 | 867.97 | 856.33 | 858.81 | 15,348 | -5.13(-0.59%) |
Apr 18, 2017 | 856.41 | 865.42 | 852.03 | 863.94 | 14,482 | +6.65(+0.78%) |
Apr 17, 2017 | 859.73 | 859.73 | 850.34 | 857.29 | 10,000 | +2.66(+0.31%) |
Apr 13, 2017 | 859.10 | 863.50 | 853.58 | 854.63 | 5,020 | -2.74(-0.32%) |
Apr 12, 2017 | 866.63 | 868.96 | 857.31 | 857.37 | 7,138 | -14.32(-1.64%) |
Apr 11, 2017 | 861.47 | 873.53 | 861.27 | 871.70 | 17,507 | +10.00(+1.16%) |
Apr 10, 2017 | 856.63 | 867.16 | 852.32 | 861.69 | 10,931 | +6.72(+0.79%) |
Apr 07, 2017 | 854.60 | 858.24 | 851.97 | 854.97 | 16,710 | -6.19(-0.72%) |
Apr 06, 2017 | 862.23 | 862.23 | 856.30 | 861.16 | 10,059 | -2.21(-0.26%) |
Apr 05, 2017 | 875.21 | 875.21 | 858.98 | 863.36 | 44,265 | -9.94(-1.14%) |
Apr 04, 2017 | 876.29 | 884.00 | 870.67 | 873.31 | 11,648 | -3.07(-0.35%) |
Apr 03, 2017 | 874.18 | 880.57 | 869.28 | 876.38 | 12,397 | +2.31(+0.26%) |
Mar 31, 2017 | 875.18 | 879.41 | 869.23 | 874.06 | 17,078 | -3.05(-0.35%) |
Mar 30, 2017 | 875.12 | 879.38 | 869.36 | 877.11 | 7,943 | +1.49(+0.17%) |
Mar 29, 2017 | 877.98 | 878.25 | 867.83 | 875.62 | 10,417 | -2.54(-0.29%) |
Mar 28, 2017 | 877.17 | 886.51 | 875.08 | 878.16 | 10,759 | -2.82(-0.32%) |
Mar 27, 2017 | 876.12 | 887.99 | 870.21 | 880.99 | 21,940 | +1.25(+0.14%) |
Mar 24, 2017 | 873.49 | 886.69 | 873.49 | 879.73 | 8,943 | +3.07(+0.35%) |
Mar 23, 2017 | 884.26 | 895.15 | 873.50 | 876.66 | 22,620 | -8.20(-0.93%) |
Mar 22, 2017 | 886.28 | 895.02 | 876.35 | 884.86 | 22,265 | -0.40(-0.04%) |
Mar 21, 2017 | 894.45 | 900.01 | 884.66 | 885.26 | 22,344 | -11.05(-1.23%) |
Mar 20, 2017 | 898.56 | 902.02 | 894.55 | 896.30 | 17,660 | -4.87(-0.54%) |
Mar 17, 2017 | 904.18 | 908.93 | 898.09 | 901.17 | 16,656 | -1.57(-0.17%) |
Mar 16, 2017 | 903.68 | 911.92 | 896.02 | 902.74 | 21,895 | -2.82(-0.31%) |
Mar 15, 2017 | 905.17 | 912.91 | 897.24 | 905.56 | 26,953 | -5.12(-0.56%) |
Mar 14, 2017 | 906.96 | 918.57 | 898.06 | 910.68 | 18,001 | -1.84(-0.20%) |
Mar 13, 2017 | 911.64 | 913.92 | 909.69 | 912.52 | 9,971 | -2.38(-0.26%) |
Mar 10, 2017 | 915.51 | 915.92 | 910.56 | 914.90 | 10,452 | +0.96(+0.11%) |
Mar 09, 2017 | 914.51 | 922.29 | 905.17 | 913.94 | 11,378 | -2.39(-0.26%) |
Mar 08, 2017 | 912.41 | 919.86 | 912.41 | 916.33 | 7,355 | +1.08(+0.12%) |
Mar 07, 2017 | 916.88 | 921.35 | 911.23 | 915.25 | 15,722 | -5.19(-0.56%) |
Mar 06, 2017 | 925.96 | 926.07 | 913.45 | 920.44 | 11,654 | -1.31(-0.14%) |
Mar 03, 2017 | 928.79 | 928.79 | 919.93 | 921.75 | 12,884 | -8.76(-0.94%) |
Mar 02, 2017 | 936.73 | 936.73 | 926.99 | 930.51 | 28,700 | -9.20(-0.98%) |
Mar 01, 2017 | 930.77 | 941.63 | 925.90 | 939.71 | 30,481 | +10.66(+1.15%) |
Feb 28, 2017 | 931.90 | 933.52 | 923.96 | 929.05 | 35,389 | +0.46(+0.05%) |
Feb 27, 2017 | 926.26 | 933.73 | 914.16 | 928.59 | 34,699 | -3.05(-0.33%) |
Feb 24, 2017 | 930.75 | 940.70 | 926.41 | 931.64 | 14,816 | +4.70(+0.51%) |
Feb 23, 2017 | 920.17 | 935.99 | 914.43 | 926.94 | 53,004 | +14.08(+1.54%) |
Feb 22, 2017 | 929.04 | 932.76 | 907.95 | 912.86 | 20,957 | -13.16(-1.42%) |
Feb 21, 2017 | 885.79 | 939.88 | 885.79 | 926.01 | 34,819 | +21.71(+2.40%) |
Feb 17, 2017 | 904.30 | 904.30 | 904.30 | 0 | +1.05(+0.12%) | |
Feb 16, 2017 | 895.09 | 907.55 | 895.09 | 903.25 | 22,013 | +2.98(+0.33%) |
Feb 15, 2017 | 896.85 | 900.27 | 889.84 | 900.27 | 9,965 | +3.43(+0.38%) |
Feb 14, 2017 | 889.48 | 897.88 | 889.48 | 896.84 | 8,795 | +1.79(+0.20%) |
Feb 13, 2017 | 890.82 | 898.69 | 889.20 | 895.05 | 11,320 | +5.19(+0.58%) |
Feb 10, 2017 | 883.15 | 892.61 | 880.92 | 889.86 | 14,549 | +12.51(+1.43%) |
Feb 09, 2017 | 878.28 | 890.17 | 877.35 | 877.35 | 19,420 | -5.18(-0.59%) |
Feb 08, 2017 | 882.85 | 885.72 | 879.19 | 882.53 | 12,401 | -1.90(-0.21%) |
Feb 07, 2017 | 884.14 | 891.03 | 876.70 | 884.43 | 27,800 | -16.08(-1.79%) |
Feb 06, 2017 | 894.66 | 906.66 | 892.09 | 900.51 | 11,579 | +0.00(+0.00%) |
Feb 03, 2017 | 905.25 | 905.25 | 888.18 | 900.51 | 14,954 | -7.20(-0.79%) |
Feb 02, 2017 | 888.17 | 907.71 | 882.16 | 907.71 | 19,592 | +16.01(+1.79%) |