Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 455.66 | 456.97 | 448.67 | 456.46 | 22,469 | -0.51(-0.11%) |
Apr 27, 2017 | 460.00 | 460.33 | 455.00 | 456.97 | 9,856 | -1.03(-0.22%) |
Apr 26, 2017 | 462.10 | 462.10 | 457.26 | 458.00 | 4,871 | -2.60(-0.56%) |
Apr 25, 2017 | 457.00 | 462.32 | 455.76 | 460.60 | 11,071 | +2.71(+0.59%) |
Apr 24, 2017 | 454.80 | 459.50 | 454.80 | 457.89 | 3,281 | +3.88(+0.86%) |
Apr 21, 2017 | 451.58 | 454.62 | 449.75 | 454.01 | 7,082 | +2.01(+0.44%) |
Apr 20, 2017 | 450.23 | 453.44 | 450.00 | 452.00 | 2,935 | +3.00(+0.67%) |
Apr 19, 2017 | 455.92 | 456.76 | 449.00 | 449.00 | 10,439 | -7.92(-1.73%) |
Apr 18, 2017 | 462.41 | 463.50 | 456.92 | 456.92 | 25,156 | -6.58(-1.42%) |
Apr 17, 2017 | 460.00 | 465.71 | 459.01 | 463.50 | 6,536 | +4.94(+1.08%) |
Apr 13, 2017 | 462.71 | 466.00 | 458.56 | 458.56 | 8,645 | -3.58(-0.77%) |
Apr 12, 2017 | 462.50 | 465.00 | 461.04 | 462.14 | 16,862 | +2.76(+0.60%) |
Apr 11, 2017 | 459.34 | 460.81 | 455.11 | 459.38 | 9,200 | +1.28(+0.28%) |
Apr 10, 2017 | 457.35 | 460.00 | 454.38 | 458.10 | 10,841 | +2.55(+0.56%) |
Apr 07, 2017 | 459.34 | 459.34 | 454.00 | 455.55 | 2,002 | +0.00(+0.00%) |
Apr 06, 2017 | 455.90 | 457.76 | 454.00 | 455.55 | 2,306 | +2.05(+0.45%) |
Apr 05, 2017 | 461.22 | 466.46 | 453.06 | 453.50 | 6,315 | -6.61(-1.44%) |
Apr 04, 2017 | 455.25 | 460.63 | 452.50 | 460.11 | 2,183 | +1.09(+0.24%) |
Apr 03, 2017 | 455.00 | 459.21 | 455.00 | 459.01 | 2,980 | +2.71(+0.59%) |
Mar 31, 2017 | 461.90 | 466.42 | 455.97 | 456.31 | 2,366 | -7.69(-1.66%) |
Mar 30, 2017 | 464.00 | 466.03 | 457.00 | 464.00 | 1,697 | -0.18(-0.04%) |
Mar 29, 2017 | 468.19 | 470.39 | 460.00 | 464.18 | 10,532 | -1.99(-0.43%) |
Mar 28, 2017 | 465.00 | 468.20 | 462.00 | 466.17 | 24,821 | +5.17(+1.12%) |
Mar 27, 2017 | 460.50 | 465.00 | 458.24 | 461.00 | 8,340 | +0.50(+0.11%) |
Mar 24, 2017 | 463.25 | 466.10 | 460.50 | 460.50 | 67,050 | -2.75(-0.59%) |
Mar 23, 2017 | 465.00 | 466.65 | 462.18 | 463.25 | 3,051 | -4.75(-1.01%) |
Mar 22, 2017 | 462.40 | 468.18 | 462.18 | 468.00 | 4,030 | +3.56(+0.77%) |
Mar 21, 2017 | 469.12 | 470.04 | 461.44 | 464.44 | 3,091 | -2.25(-0.48%) |
Mar 20, 2017 | 466.00 | 468.37 | 463.35 | 466.69 | 5,686 | +0.67(+0.14%) |
Mar 17, 2017 | 465.41 | 468.38 | 463.50 | 466.02 | 2,336 | +0.52(+0.11%) |
Mar 16, 2017 | 471.58 | 474.50 | 464.20 | 465.50 | 4,259 | -5.00(-1.06%) |
Mar 15, 2017 | 468.92 | 471.58 | 464.77 | 470.50 | 11,130 | +2.72(+0.58%) |
Mar 14, 2017 | 463.99 | 468.02 | 463.99 | 467.78 | 2,839 | +2.02(+0.43%) |
Mar 13, 2017 | 464.88 | 470.22 | 463.00 | 465.76 | 7,504 | +1.37(+0.30%) |
Mar 10, 2017 | 466.72 | 470.00 | 463.50 | 464.39 | 5,692 | -0.60(-0.13%) |
Mar 09, 2017 | 465.00 | 468.49 | 463.09 | 464.99 | 4,847 | +2.67(+0.58%) |
Mar 08, 2017 | 460.66 | 466.87 | 459.67 | 462.32 | 6,492 | -3.99(-0.86%) |
Mar 07, 2017 | 463.48 | 467.30 | 461.50 | 466.31 | 11,973 | +3.54(+0.76%) |
Mar 06, 2017 | 460.68 | 463.55 | 459.32 | 462.77 | 5,450 | -0.01(-0.00%) |
Mar 03, 2017 | 458.00 | 462.78 | 456.69 | 462.78 | 7,353 | +4.78(+1.04%) |
Mar 02, 2017 | 455.98 | 461.01 | 454.01 | 458.00 | 9,343 | -0.01(-0.00%) |
Mar 01, 2017 | 454.38 | 461.00 | 452.76 | 458.01 | 11,238 | +3.01(+0.66%) |
Feb 28, 2017 | 461.36 | 461.81 | 452.61 | 455.00 | 10,079 | -6.81(-1.47%) |
Feb 27, 2017 | 461.35 | 464.50 | 459.00 | 461.81 | 7,430 | +3.10(+0.68%) |
Feb 24, 2017 | 466.11 | 469.00 | 458.71 | 458.71 | 13,043 | -4.79(-1.03%) |
Feb 23, 2017 | 469.62 | 470.00 | 462.91 | 463.50 | 7,471 | -3.97(-0.85%) |
Feb 22, 2017 | 466.06 | 468.93 | 462.76 | 467.47 | 4,841 | -0.26(-0.06%) |
Feb 21, 2017 | 469.11 | 470.43 | 464.93 | 467.74 | 12,018 | -5.46(-1.15%) |
Feb 17, 2017 | 473.20 | 473.20 | 473.20 | 0 | -8.80(-1.83%) | |
Feb 16, 2017 | 482.43 | 485.27 | 475.85 | 482.00 | 6,563 | +4.10(+0.86%) |
Feb 15, 2017 | 472.00 | 480.00 | 471.40 | 477.90 | 4,296 | +6.22(+1.32%) |
Feb 14, 2017 | 472.00 | 479.20 | 470.00 | 471.68 | 4,100 | +1.68(+0.36%) |
Feb 13, 2017 | 474.89 | 475.69 | 470.00 | 470.00 | 5,333 | -2.89(-0.61%) |
Feb 10, 2017 | 472.91 | 474.30 | 469.85 | 472.89 | 4,270 | +2.59(+0.55%) |
Feb 09, 2017 | 474.61 | 475.00 | 469.60 | 470.30 | 5,272 | -2.71(-0.57%) |
Feb 08, 2017 | 471.17 | 473.27 | 462.99 | 473.01 | 15,869 | +3.02(+0.64%) |
Feb 07, 2017 | 471.36 | 474.78 | 466.46 | 469.99 | 5,713 | -4.23(-0.89%) |
Feb 06, 2017 | 471.84 | 477.08 | 469.49 | 474.22 | 10,836 | +1.72(+0.36%) |
Feb 03, 2017 | 467.02 | 474.40 | 466.98 | 472.50 | 5,823 | +5.31(+1.14%) |
Feb 02, 2017 | 476.55 | 478.09 | 464.97 | 467.19 | 11,002 | -4.81(-1.02%) |