Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 589.76 | 589.77 | 585.13 | 588.40 | 23,789 | -1.36(-0.23%) |
Jan 30, 2017 | 595.19 | 595.19 | 580.85 | 589.76 | 25,514 | -5.42(-0.91%) |
Jan 27, 2017 | 594.10 | 602.19 | 592.26 | 595.18 | 65,509 | +1.55(+0.26%) |
Jan 26, 2017 | 577.27 | 596.04 | 575.53 | 593.63 | 77,413 | +20.27(+3.54%) |
Jan 25, 2017 | 576.63 | 581.70 | 572.73 | 573.36 | 14,664 | -0.45(-0.08%) |
Jan 24, 2017 | 569.75 | 576.09 | 569.75 | 573.80 | 33,550 | +3.03(+0.53%) |
Jan 23, 2017 | 566.62 | 572.88 | 566.62 | 570.77 | 33,908 | +2.56(+0.45%) |
Jan 20, 2017 | 558.67 | 581.53 | 558.67 | 568.21 | 54,765 | +6.21(+1.10%) |
Jan 19, 2017 | 554.18 | 567.84 | 554.18 | 562.00 | 59,267 | +6.44(+1.16%) |
Jan 18, 2017 | 544.26 | 557.03 | 535.62 | 555.57 | 47,002 | +17.33(+3.22%) |
Jan 17, 2017 | 535.58 | 539.66 | 535.39 | 538.24 | 30,246 | -0.50(-0.09%) |
Jan 13, 2017 | 538.74 | 538.74 | 538.74 | 0 | +4.63(+0.87%) | |
Jan 12, 2017 | 541.53 | 541.53 | 526.73 | 534.11 | 52,489 | -11.51(-2.11%) |
Jan 11, 2017 | 536.03 | 546.44 | 532.51 | 545.62 | 44,246 | +7.56(+1.40%) |
Jan 10, 2017 | 534.45 | 543.12 | 534.45 | 538.06 | 27,953 | +1.29(+0.24%) |
Jan 09, 2017 | 528.40 | 540.03 | 525.02 | 536.77 | 56,711 | +6.41(+1.21%) |
Jan 06, 2017 | 546.07 | 549.90 | 525.61 | 530.36 | 131,592 | -15.30(-2.80%) |
Jan 05, 2017 | 559.50 | 561.30 | 541.77 | 545.65 | 132,310 | -18.57(-3.29%) |
Jan 04, 2017 | 571.30 | 576.57 | 559.54 | 564.23 | 68,556 | -12.34(-2.14%) |
Jan 03, 2017 | 579.32 | 580.18 | 572.84 | 576.57 | 49,776 | -1.93(-0.33%) |
Dec 30, 2016 | 578.49 | 578.49 | 578.49 | 0 | -1.28(-0.22%) | |
Dec 29, 2016 | 572.04 | 582.44 | 572.04 | 579.77 | 17,070 | +11.01(+1.94%) |
Dec 28, 2016 | 570.82 | 572.79 | 567.99 | 568.77 | 49,504 | -2.09(-0.37%) |
Dec 27, 2016 | 571.65 | 574.23 | 568.97 | 570.86 | 29,518 | -3.60(-0.63%) |
Dec 23, 2016 | 574.46 | 574.46 | 574.46 | 0 | -0.33(-0.06%) | |
Dec 22, 2016 | 582.04 | 586.05 | 571.28 | 574.79 | 34,591 | -5.69(-0.98%) |
Dec 21, 2016 | 573.41 | 584.64 | 572.23 | 580.48 | 20,844 | +4.54(+0.79%) |
Dec 20, 2016 | 571.39 | 579.77 | 569.64 | 575.94 | 26,911 | +2.13(+0.37%) |
Dec 19, 2016 | 580.60 | 581.63 | 569.26 | 573.81 | 33,578 | -6.36(-1.10%) |
Dec 16, 2016 | 574.04 | 591.63 | 574.04 | 580.17 | 141,443 | +6.44(+1.12%) |
Dec 15, 2016 | 578.75 | 579.16 | 569.23 | 573.73 | 33,683 | -2.75(-0.48%) |
Dec 14, 2016 | 575.95 | 583.11 | 573.88 | 576.47 | 39,538 | +3.99(+0.70%) |
Dec 13, 2016 | 568.51 | 579.97 | 565.82 | 572.48 | 46,854 | +8.75(+1.55%) |
Dec 12, 2016 | 563.01 | 567.92 | 561.95 | 563.73 | 61,012 | -4.95(-0.87%) |
Dec 09, 2016 | 569.46 | 570.55 | 564.51 | 568.67 | 23,278 | -2.30(-0.40%) |
Dec 08, 2016 | 575.82 | 577.96 | 565.24 | 570.97 | 27,214 | -5.26(-0.91%) |
Dec 07, 2016 | 570.55 | 585.99 | 569.44 | 576.23 | 45,246 | +6.01(+1.05%) |
Dec 06, 2016 | 571.76 | 573.00 | 562.62 | 570.22 | 23,791 | +2.47(+0.43%) |
Dec 05, 2016 | 572.22 | 572.22 | 563.16 | 567.75 | 47,655 | -1.03(-0.18%) |
Dec 02, 2016 | 569.19 | 578.68 | 568.79 | 568.79 | 50,299 | -0.69(-0.12%) |
Dec 01, 2016 | 552.29 | 569.48 | 551.19 | 569.48 | 62,510 | +19.52(+3.55%) |
Nov 30, 2016 | 560.24 | 566.82 | 547.22 | 549.95 | 43,374 | -7.29(-1.31%) |
Nov 29, 2016 | 547.12 | 565.16 | 547.12 | 557.24 | 81,337 | +9.95(+1.82%) |
Nov 28, 2016 | 544.59 | 556.94 | 543.77 | 547.29 | 61,057 | +1.75(+0.32%) |
Nov 25, 2016 | 544.78 | 548.32 | 544.17 | 545.54 | 10,164 | -1.12(-0.21%) |
Nov 23, 2016 | 546.67 | 546.67 | 546.67 | 0 | -0.71(-0.13%) | |
Nov 22, 2016 | 543.29 | 552.38 | 543.29 | 547.38 | 31,223 | +0.95(+0.17%) |
Nov 21, 2016 | 544.95 | 551.25 | 541.83 | 546.43 | 23,654 | +2.35(+0.43%) |
Nov 18, 2016 | 547.25 | 550.85 | 540.91 | 544.07 | 34,816 | -5.16(-0.94%) |
Nov 17, 2016 | 545.27 | 561.57 | 543.52 | 549.24 | 37,002 | +1.93(+0.35%) |
Nov 16, 2016 | 532.57 | 547.31 | 527.85 | 547.31 | 202,344 | +14.74(+2.77%) |
Nov 15, 2016 | 533.69 | 535.77 | 531.20 | 532.57 | 83,882 | -2.44(-0.46%) |
Nov 14, 2016 | 533.53 | 535.66 | 525.53 | 535.01 | 106,184 | -0.12(-0.02%) |
Nov 11, 2016 | 533.88 | 538.33 | 529.91 | 535.13 | 79,563 | -2.07(-0.38%) |
Nov 10, 2016 | 539.35 | 539.85 | 528.06 | 537.20 | 41,513 | -1.95(-0.36%) |
Nov 09, 2016 | 539.03 | 544.46 | 535.51 | 539.14 | 28,849 | -5.49(-1.01%) |
Nov 08, 2016 | 537.80 | 556.00 | 535.02 | 544.64 | 34,345 | +7.01(+1.30%) |
Nov 07, 2016 | 536.29 | 542.57 | 533.77 | 537.63 | 35,198 | +3.94(+0.74%) |
Nov 04, 2016 | 532.76 | 538.58 | 524.01 | 533.68 | 64,320 | -0.91(-0.17%) |
Nov 03, 2016 | 537.25 | 547.55 | 525.65 | 534.59 | 61,794 | +0.28(+0.05%) |
Nov 02, 2016 | 536.40 | 536.77 | 530.20 | 534.32 | 33,108 | -2.62(-0.49%) |