Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 592.32 | 605.75 | 587.75 | 600.48 | 130,888 | +8.45(+1.43%) |
Mar 30, 2017 | 592.52 | 598.39 | 587.85 | 592.02 | 90,305 | +0.70(+0.12%) |
Mar 29, 2017 | 576.81 | 593.32 | 574.12 | 591.33 | 83,403 | +13.82(+2.39%) |
Mar 28, 2017 | 578.60 | 582.67 | 572.73 | 577.50 | 73,890 | -3.98(-0.68%) |
Mar 27, 2017 | 585.26 | 585.61 | 569.85 | 581.48 | 124,935 | -4.77(-0.81%) |
Mar 24, 2017 | 578.70 | 595.11 | 574.02 | 586.25 | 55,659 | +8.45(+1.46%) |
Mar 23, 2017 | 583.57 | 584.41 | 575.22 | 577.80 | 101,208 | -5.87(-1.01%) |
Mar 22, 2017 | 568.35 | 587.35 | 560.30 | 583.67 | 150,526 | +12.03(+2.11%) |
Mar 21, 2017 | 576.61 | 579.29 | 565.57 | 571.64 | 220,966 | +2.39(+0.42%) |
Mar 20, 2017 | 551.95 | 571.84 | 551.95 | 569.25 | 172,862 | +21.28(+3.88%) |
Mar 17, 2017 | 538.22 | 553.74 | 532.65 | 547.97 | 90,518 | +8.95(+1.66%) |
Mar 16, 2017 | 537.23 | 542.00 | 533.55 | 539.02 | 58,671 | +5.67(+1.06%) |
Mar 15, 2017 | 518.83 | 547.07 | 518.13 | 533.35 | 181,235 | +15.61(+3.02%) |
Mar 14, 2017 | 518.43 | 525.59 | 515.94 | 517.73 | 66,929 | +2.19(+0.42%) |
Mar 13, 2017 | 509.58 | 517.73 | 503.91 | 515.55 | 43,978 | +7.26(+1.43%) |
Mar 10, 2017 | 501.62 | 511.27 | 501.62 | 508.29 | 61,768 | +8.55(+1.71%) |
Mar 09, 2017 | 502.42 | 505.50 | 497.25 | 499.73 | 55,414 | -2.09(-0.42%) |
Mar 08, 2017 | 506.40 | 510.38 | 499.93 | 501.82 | 68,259 | -3.58(-0.71%) |
Mar 07, 2017 | 517.73 | 522.51 | 505.40 | 505.40 | 94,351 | -8.65(-1.68%) |
Mar 06, 2017 | 497.25 | 517.73 | 497.25 | 514.05 | 81,412 | +18.00(+3.63%) |
Mar 03, 2017 | 507.19 | 507.19 | 487.40 | 496.05 | 89,003 | -13.62(-2.67%) |
Mar 02, 2017 | 500.13 | 515.65 | 497.94 | 509.68 | 180,470 | +7.76(+1.55%) |
Mar 01, 2017 | 486.81 | 504.41 | 486.81 | 501.92 | 60,888 | +20.49(+4.26%) |
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%) |