Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 581.31 | 585.01 | 577.17 | 582.40 | 25,716 | -1.86(-0.32%) |
Mar 30, 2017 | 585.67 | 588.39 | 578.76 | 584.26 | 49,981 | +1.27(+0.22%) |
Mar 29, 2017 | 586.72 | 586.72 | 574.56 | 582.99 | 63,145 | -1.68(-0.29%) |
Mar 28, 2017 | 589.59 | 592.23 | 584.30 | 584.67 | 48,984 | -8.20(-1.38%) |
Mar 27, 2017 | 592.96 | 594.98 | 590.04 | 592.87 | 29,639 | -1.63(-0.27%) |
Mar 24, 2017 | 597.82 | 599.41 | 594.50 | 594.50 | 17,758 | -2.86(-0.48%) |
Mar 23, 2017 | 591.58 | 601.46 | 591.58 | 597.36 | 41,555 | +1.60(+0.27%) |
Mar 22, 2017 | 595.84 | 598.29 | 591.71 | 595.76 | 24,322 | -0.04(-0.01%) |
Mar 21, 2017 | 602.47 | 602.95 | 593.84 | 595.80 | 25,853 | -6.17(-1.03%) |
Mar 20, 2017 | 598.30 | 603.42 | 594.40 | 601.97 | 24,662 | +0.33(+0.05%) |
Mar 17, 2017 | 599.56 | 605.47 | 598.75 | 601.64 | 42,238 | +2.44(+0.41%) |
Mar 16, 2017 | 598.85 | 606.02 | 592.33 | 599.20 | 16,766 | -1.37(-0.23%) |
Mar 15, 2017 | 597.17 | 605.92 | 595.02 | 600.57 | 33,136 | +7.92(+1.34%) |
Mar 14, 2017 | 593.16 | 595.39 | 587.46 | 592.65 | 22,723 | +0.01(+0.00%) |
Mar 13, 2017 | 592.22 | 602.22 | 590.45 | 592.64 | 34,684 | -2.68(-0.45%) |
Mar 10, 2017 | 591.29 | 595.80 | 586.62 | 595.32 | 15,517 | +5.63(+0.96%) |
Mar 09, 2017 | 589.45 | 592.22 | 585.37 | 589.69 | 25,645 | -1.90(-0.32%) |
Mar 08, 2017 | 585.52 | 595.09 | 585.52 | 591.59 | 24,593 | +2.01(+0.34%) |
Mar 07, 2017 | 582.90 | 590.27 | 582.90 | 589.58 | 32,466 | +3.89(+0.66%) |
Mar 06, 2017 | 580.08 | 589.79 | 577.30 | 585.69 | 35,707 | +7.23(+1.25%) |
Mar 03, 2017 | 581.50 | 583.40 | 574.49 | 578.46 | 42,274 | -3.04(-0.52%) |
Mar 02, 2017 | 590.31 | 590.36 | 579.81 | 581.50 | 38,185 | -10.29(-1.74%) |
Mar 01, 2017 | 591.75 | 597.81 | 577.82 | 591.79 | 54,633 | +8.50(+1.46%) |
Feb 28, 2017 | 590.46 | 590.78 | 579.02 | 583.29 | 52,033 | -18.31(-3.04%) |
Feb 27, 2017 | 594.74 | 602.87 | 594.67 | 601.60 | 24,269 | +7.16(+1.20%) |
Feb 24, 2017 | 595.86 | 599.59 | 589.53 | 594.43 | 20,097 | -1.32(-0.22%) |
Feb 23, 2017 | 599.68 | 600.97 | 591.58 | 595.76 | 25,290 | -3.30(-0.55%) |
Feb 22, 2017 | 592.47 | 599.66 | 592.47 | 599.06 | 14,885 | +2.77(+0.46%) |
Feb 21, 2017 | 591.85 | 596.55 | 590.29 | 596.29 | 28,082 | +3.42(+0.58%) |
Feb 17, 2017 | 592.87 | 592.87 | 592.87 | 0 | -3.83(-0.64%) | |
Feb 16, 2017 | 593.83 | 598.02 | 593.83 | 596.70 | 16,582 | +0.51(+0.09%) |
Feb 15, 2017 | 588.88 | 596.42 | 588.14 | 596.19 | 24,980 | +4.14(+0.70%) |
Feb 14, 2017 | 586.33 | 593.23 | 586.33 | 592.05 | 24,582 | +0.42(+0.07%) |
Feb 13, 2017 | 595.15 | 596.68 | 589.06 | 591.63 | 18,819 | -2.85(-0.48%) |
Feb 10, 2017 | 590.84 | 596.87 | 588.79 | 594.48 | 15,242 | +5.58(+0.95%) |
Feb 09, 2017 | 590.05 | 589.32 | 587.00 | 588.89 | 21,444 | -1.15(-0.20%) |
Feb 08, 2017 | 592.14 | 592.54 | 586.95 | 590.05 | 26,156 | -5.41(-0.91%) |
Feb 07, 2017 | 597.91 | 599.21 | 590.84 | 595.45 | 30,125 | -2.43(-0.41%) |
Feb 06, 2017 | 597.83 | 602.23 | 596.74 | 597.88 | 18,947 | -2.26(-0.38%) |
Feb 03, 2017 | 593.79 | 602.79 | 588.15 | 600.14 | 24,728 | +6.24(+1.05%) |
Feb 02, 2017 | 590.65 | 593.91 | 587.39 | 593.91 | 18,527 | +2.93(+0.50%) |
Feb 01, 2017 | 587.94 | 593.39 | 587.89 | 590.98 | 27,694 | +2.58(+0.44%) |
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%) |