Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 483.42 | 485.01 | 478.55 | 481.44 | 74,911 | -4.18(-0.86%) |
Feb 27, 2017 | 484.32 | 487.30 | 477.90 | 485.61 | 98,672 | -3.18(-0.65%) |
Feb 24, 2017 | 486.31 | 489.29 | 477.26 | 488.79 | 39,379 | -5.67(-1.15%) |
Feb 23, 2017 | 493.27 | 503.41 | 492.18 | 494.46 | 78,444 | +0.99(+0.20%) |
Feb 22, 2017 | 490.19 | 495.86 | 484.32 | 493.47 | 71,199 | +4.48(+0.92%) |
Feb 21, 2017 | 492.27 | 492.27 | 482.23 | 488.99 | 91,992 | -2.49(-0.51%) |
Feb 17, 2017 | 491.48 | 491.48 | 491.48 | 0 | -0.70(-0.14%) | |
Feb 16, 2017 | 494.86 | 495.16 | 486.81 | 492.18 | 85,506 | -0.70(-0.14%) |
Feb 15, 2017 | 495.16 | 496.25 | 490.39 | 492.87 | 61,394 | -1.69(-0.34%) |
Feb 14, 2017 | 509.48 | 509.48 | 491.08 | 494.56 | 158,041 | -15.51(-3.04%) |
Feb 13, 2017 | 502.92 | 520.82 | 500.98 | 510.08 | 183,555 | +4.87(+0.96%) |
Feb 10, 2017 | 487.30 | 505.50 | 485.31 | 505.20 | 120,534 | +20.39(+4.21%) |
Feb 09, 2017 | 475.17 | 486.21 | 475.67 | 484.82 | 126,726 | +9.65(+2.03%) |
Feb 08, 2017 | 478.65 | 481.83 | 468.61 | 475.17 | 128,822 | -2.39(-0.50%) |
Feb 07, 2017 | 471.99 | 479.55 | 470.40 | 477.56 | 138,519 | +7.86(+1.67%) |
Feb 06, 2017 | 468.90 | 477.26 | 460.95 | 469.70 | 113,709 | -1.79(-0.38%) |
Feb 03, 2017 | 480.84 | 485.12 | 471.09 | 471.49 | 83,339 | -8.25(-1.72%) |
Feb 02, 2017 | 470.89 | 481.44 | 468.21 | 479.75 | 116,265 | +6.56(+1.39%) |
Feb 01, 2017 | 475.37 | 475.37 | 466.92 | 473.18 | 103,185 | +0.30(+0.06%) |
Jan 31, 2017 | 471.89 | 473.73 | 465.52 | 472.88 | 76,140 | +1.00(+0.21%) |
Jan 30, 2017 | 482.23 | 482.23 | 465.82 | 471.89 | 75,852 | -13.43(-2.77%) |
Jan 27, 2017 | 481.44 | 485.91 | 475.77 | 485.31 | 44,677 | +5.47(+1.14%) |
Jan 26, 2017 | 476.76 | 481.73 | 469.90 | 479.84 | 91,807 | +2.78(+0.58%) |
Jan 25, 2017 | 474.18 | 478.00 | 464.93 | 477.06 | 130,230 | +2.29(+0.48%) |
Jan 24, 2017 | 481.44 | 483.92 | 469.50 | 474.77 | 147,692 | -4.48(-0.93%) |
Jan 23, 2017 | 484.62 | 484.62 | 473.38 | 479.25 | 123,388 | -2.39(-0.50%) |
Jan 20, 2017 | 482.43 | 489.09 | 480.74 | 481.63 | 148,266 | +3.98(+0.83%) |
Jan 19, 2017 | 481.73 | 493.87 | 477.36 | 477.66 | 178,419 | +1.59(+0.33%) |
Jan 18, 2017 | 513.06 | 514.05 | 466.12 | 476.06 | 273,580 | -22.28(-4.47%) |
Jan 17, 2017 | 493.57 | 505.00 | 470.43 | 498.34 | 252,424 | +13.62(+2.81%) |
Jan 13, 2017 | 484.72 | 484.72 | 484.72 | 0 | +7.46(+1.56%) | |
Jan 12, 2017 | 480.24 | 480.24 | 471.99 | 477.26 | 74,586 | -2.49(-0.52%) |
Jan 11, 2017 | 480.24 | 482.73 | 469.80 | 479.75 | 74,679 | -2.69(-0.56%) |
Jan 10, 2017 | 486.01 | 492.08 | 477.56 | 482.43 | 125,559 | -3.58(-0.74%) |
Jan 09, 2017 | 474.77 | 487.80 | 473.28 | 486.01 | 86,613 | +12.03(+2.54%) |
Jan 06, 2017 | 469.20 | 475.27 | 465.27 | 473.98 | 79,864 | +9.85(+2.12%) |
Jan 05, 2017 | 452.50 | 479.61 | 449.11 | 464.13 | 177,668 | +15.51(+3.46%) |
Jan 04, 2017 | 435.39 | 451.70 | 433.90 | 448.62 | 191,193 | +17.60(+4.08%) |
Jan 03, 2017 | 425.15 | 431.81 | 420.77 | 431.01 | 114,417 | +12.33(+2.95%) |
Dec 30, 2016 | 418.68 | 418.68 | 418.68 | 0 | -4.28(-1.01%) | |
Dec 29, 2016 | 428.33 | 428.33 | 415.80 | 422.96 | 74,044 | -3.48(-0.82%) |
Dec 28, 2016 | 428.83 | 432.41 | 424.75 | 426.44 | 57,323 | -0.80(-0.19%) |
Dec 27, 2016 | 423.95 | 431.21 | 422.36 | 427.24 | 55,702 | +4.57(+1.08%) |
Dec 23, 2016 | 422.66 | 422.66 | 422.66 | 0 | +5.27(+1.26%) | |
Dec 22, 2016 | 421.47 | 421.87 | 414.80 | 417.39 | 62,402 | -2.69(-0.64%) |
Dec 21, 2016 | 412.72 | 421.17 | 410.48 | 420.07 | 75,285 | +7.26(+1.76%) |
Dec 20, 2016 | 415.10 | 416.20 | 406.05 | 412.81 | 108,699 | -1.59(-0.38%) |
Dec 19, 2016 | 425.55 | 427.33 | 414.21 | 414.41 | 100,059 | -12.33(-2.89%) |
Dec 16, 2016 | 429.82 | 430.32 | 425.94 | 426.74 | 100,075 | -3.08(-0.72%) |
Dec 15, 2016 | 432.01 | 432.21 | 427.14 | 429.82 | 94,354 | -5.07(-1.17%) |
Dec 14, 2016 | 436.58 | 438.87 | 430.32 | 434.89 | 77,501 | -2.69(-0.61%) |
Dec 13, 2016 | 436.58 | 444.14 | 435.19 | 437.58 | 95,451 | +1.29(+0.30%) |
Dec 12, 2016 | 424.35 | 436.58 | 422.66 | 436.29 | 160,761 | +4.28(+0.99%) |
Dec 09, 2016 | 432.41 | 436.48 | 427.73 | 432.01 | 108,195 | -2.29(-0.53%) |
Dec 08, 2016 | 430.22 | 435.39 | 428.03 | 434.30 | 136,625 | +1.69(+0.39%) |
Dec 07, 2016 | 440.16 | 442.16 | 427.33 | 432.61 | 141,655 | -7.16(-1.63%) |
Dec 06, 2016 | 437.48 | 449.31 | 436.58 | 439.77 | 154,075 | +3.18(+0.73%) |
Dec 05, 2016 | 439.47 | 457.77 | 434.40 | 436.58 | 826,550 | +18.90(+4.52%) |
Dec 02, 2016 | 487.00 | 488.10 | 369.55 | 417.69 | 1,553,585 | -69.51(-14.27%) |