Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 508.80 | 522.26 | 506.40 | 516.00 | 67 | +4.80(+0.94%) |
Apr 27, 2017 | 523.20 | 523.20 | 504.00 | 511.20 | 56 | -12.00(-2.29%) |
Apr 26, 2017 | 511.20 | 523.20 | 506.40 | 523.20 | 137 | +7.20(+1.40%) |
Apr 25, 2017 | 518.40 | 518.40 | 508.80 | 516.00 | 49 | -4.80(-0.92%) |
Apr 24, 2017 | 504.00 | 523.20 | 496.80 | 520.80 | 235 | +12.00(+2.36%) |
Apr 21, 2017 | 508.80 | 513.60 | 504.00 | 508.80 | 51 | -7.20(-1.40%) |
Apr 20, 2017 | 533.23 | 533.23 | 513.60 | 516.00 | 148 | -9.60(-1.83%) |
Apr 19, 2017 | 520.80 | 528.00 | 520.56 | 525.60 | 18 | -12.00(-2.23%) |
Apr 18, 2017 | 516.00 | 552.00 | 516.00 | 537.60 | 220 | +19.20(+3.70%) |
Apr 17, 2017 | 516.00 | 549.60 | 516.00 | 518.40 | 28 | -3.98(-0.76%) |
Apr 13, 2017 | 530.40 | 540.00 | 518.40 | 522.38 | 36 | -3.22(-0.61%) |
Apr 12, 2017 | 532.80 | 547.20 | 516.00 | 525.60 | 51 | -4.80(-0.90%) |
Apr 11, 2017 | 528.00 | 540.00 | 516.00 | 530.40 | 118 | +13.61(+2.63%) |
Apr 10, 2017 | 528.00 | 528.00 | 516.79 | 516.79 | 57 | -5.35(-1.03%) |
Apr 07, 2017 | 527.23 | 547.20 | 511.20 | 522.14 | 167 | -1.06(-0.20%) |
Apr 06, 2017 | 540.00 | 540.00 | 516.00 | 523.20 | 75 | +7.20(+1.40%) |
Apr 05, 2017 | 540.00 | 549.60 | 508.82 | 516.00 | 136 | -31.20(-5.70%) |
Apr 04, 2017 | 539.98 | 571.20 | 526.63 | 547.20 | 266 | +24.00(+4.59%) |
Apr 03, 2017 | 516.00 | 539.76 | 508.80 | 523.20 | 254 | +9.60(+1.87%) |
Mar 31, 2017 | 511.20 | 513.60 | 501.60 | 513.60 | 59 | +0.02(+0.00%) |
Mar 30, 2017 | 511.20 | 513.60 | 501.60 | 513.58 | 108 | +14.38(+2.88%) |
Mar 29, 2017 | 508.80 | 518.57 | 499.20 | 499.20 | 151 | -19.20(-3.70%) |
Mar 28, 2017 | 523.20 | 523.20 | 496.80 | 518.40 | 111 | -4.80(-0.92%) |
Mar 27, 2017 | 520.80 | 523.20 | 506.64 | 523.20 | 125 | +2.40(+0.46%) |
Mar 24, 2017 | 511.20 | 528.00 | 511.20 | 520.80 | 248 | +12.00(+2.36%) |
Mar 23, 2017 | 511.20 | 511.20 | 504.00 | 508.80 | 49 | -2.40(-0.47%) |
Mar 22, 2017 | 532.80 | 532.80 | 504.74 | 511.20 | 210 | +9.60(+1.91%) |
Mar 21, 2017 | 508.80 | 520.80 | 499.20 | 501.60 | 157 | -12.00(-2.34%) |
Mar 20, 2017 | 525.60 | 535.20 | 513.60 | 513.60 | 90 | -7.20(-1.38%) |
Mar 17, 2017 | 535.20 | 535.20 | 504.00 | 520.80 | 109 | +12.00(+2.36%) |
Mar 16, 2017 | 518.40 | 518.40 | 504.00 | 508.80 | 114 | -2.40(-0.47%) |
Mar 15, 2017 | 511.20 | 523.08 | 504.02 | 511.20 | 195 | +0.00(+0.00%) |
Mar 14, 2017 | 508.80 | 511.20 | 508.80 | 511.20 | 43 | +2.40(+0.47%) |
Mar 13, 2017 | 504.00 | 519.53 | 504.00 | 508.80 | 231 | -14.40(-2.75%) |
Mar 10, 2017 | 516.00 | 523.20 | 516.00 | 523.20 | 139 | +7.20(+1.40%) |
Mar 09, 2017 | 511.20 | 520.80 | 511.20 | 516.00 | 151 | +4.80(+0.94%) |
Mar 08, 2017 | 508.80 | 517.63 | 504.00 | 511.20 | 51 | +7.20(+1.43%) |
Mar 07, 2017 | 499.20 | 525.60 | 496.80 | 504.00 | 317 | +4.80(+0.96%) |
Mar 06, 2017 | 501.60 | 523.20 | 499.20 | 499.20 | 244 | -24.00(-4.59%) |
Mar 03, 2017 | 523.20 | 528.00 | 506.40 | 523.20 | 291 | +2.40(+0.46%) |
Mar 02, 2017 | 528.00 | 540.00 | 499.20 | 520.80 | 307 | -7.18(-1.36%) |
Mar 01, 2017 | 504.00 | 528.00 | 496.80 | 527.98 | 344 | +23.98(+4.76%) |
Feb 28, 2017 | 528.00 | 528.60 | 496.80 | 504.00 | 678 | -24.00(-4.55%) |
Feb 27, 2017 | 532.80 | 540.00 | 528.00 | 528.00 | 178 | -12.00(-2.22%) |
Feb 24, 2017 | 542.40 | 542.40 | 535.20 | 540.00 | 110 | -4.30(-0.79%) |
Feb 23, 2017 | 542.40 | 544.56 | 540.00 | 544.30 | 30 | +4.27(+0.79%) |
Feb 22, 2017 | 542.40 | 543.98 | 540.00 | 540.02 | 69 | -2.38(-0.44%) |
Feb 21, 2017 | 542.40 | 552.00 | 535.20 | 542.40 | 530 | -2.40(-0.44%) |
Feb 17, 2017 | 544.80 | 544.80 | 544.80 | 0 | -4.80(-0.87%) | |
Feb 16, 2017 | 564.00 | 564.00 | 540.00 | 549.60 | 142 | -21.60(-3.78%) |
Feb 15, 2017 | 573.60 | 573.60 | 544.80 | 571.20 | 410 | +0.00(+0.00%) |
Feb 14, 2017 | 578.40 | 578.40 | 566.40 | 571.20 | 201 | +7.20(+1.28%) |
Feb 13, 2017 | 566.40 | 578.40 | 559.20 | 564.00 | 57 | +0.00(+0.00%) |
Feb 10, 2017 | 564.00 | 576.00 | 557.04 | 564.00 | 177 | +2.40(+0.43%) |
Feb 09, 2017 | 552.00 | 564.00 | 546.24 | 561.60 | 114 | +9.60(+1.74%) |
Feb 08, 2017 | 554.40 | 573.60 | 549.60 | 552.00 | 113 | +4.13(+0.75%) |
Feb 07, 2017 | 542.40 | 554.71 | 542.40 | 547.87 | 81 | +0.67(+0.12%) |
Feb 06, 2017 | 547.20 | 554.40 | 542.69 | 547.20 | 142 | -7.20(-1.30%) |
Feb 03, 2017 | 552.00 | 564.00 | 537.60 | 554.40 | 176 | +0.00(+0.00%) |
Feb 02, 2017 | 540.00 | 554.40 | 537.60 | 554.40 | 125 | +16.80(+3.12%) |