Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 481.87 | 481.87 | 473.45 | 474.47 | 937,692 | -7.53(-1.56%) |
Apr 27, 2017 | 485.23 | 488.00 | 481.05 | 482.00 | 981,744 | -0.99(-0.20%) |
Apr 26, 2017 | 474.65 | 497.48 | 474.60 | 482.99 | 3,909,497 | +11.23(+2.38%) |
Apr 25, 2017 | 471.10 | 474.27 | 468.27 | 471.76 | 2,018,222 | +2.97(+0.63%) |
Apr 24, 2017 | 482.75 | 482.82 | 465.20 | 468.79 | 1,144,891 | -10.30(-2.15%) |
Apr 21, 2017 | 479.00 | 481.99 | 476.42 | 479.09 | 798,700 | +0.70(+0.15%) |
Apr 20, 2017 | 477.48 | 483.50 | 475.49 | 478.39 | 629,035 | +1.43(+0.30%) |
Apr 19, 2017 | 474.05 | 481.77 | 473.00 | 476.96 | 1,101,267 | +8.45(+1.80%) |
Apr 18, 2017 | 471.00 | 471.57 | 464.14 | 468.51 | 486,651 | -1.38(-0.29%) |
Apr 17, 2017 | 465.00 | 471.50 | 461.70 | 469.89 | 735,649 | +6.27(+1.35%) |
Apr 13, 2017 | 457.03 | 466.77 | 455.51 | 463.62 | 974,206 | +5.27(+1.15%) |
Apr 12, 2017 | 451.89 | 459.24 | 450.47 | 458.35 | 831,583 | +5.35(+1.18%) |
Apr 11, 2017 | 454.99 | 459.93 | 445.25 | 453.00 | 825,045 | -1.28(-0.28%) |
Apr 10, 2017 | 447.24 | 456.89 | 445.40 | 454.28 | 692,190 | +6.94(+1.55%) |
Apr 07, 2017 | 449.75 | 450.67 | 446.76 | 447.34 | 532,294 | -2.95(-0.66%) |
Apr 06, 2017 | 452.85 | 455.18 | 448.79 | 450.29 | 486,115 | -2.15(-0.48%) |
Apr 05, 2017 | 454.69 | 458.83 | 447.07 | 452.44 | 793,621 | +3.03(+0.67%) |
Apr 04, 2017 | 455.25 | 459.36 | 448.40 | 449.41 | 974,142 | -3.34(-0.74%) |
Apr 03, 2017 | 449.20 | 459.45 | 447.80 | 452.75 | 1,355,565 | +7.23(+1.62%) |
Mar 31, 2017 | 447.13 | 453.08 | 444.15 | 445.52 | 914,420 | +1.60(+0.36%) |
Mar 30, 2017 | 436.77 | 450.00 | 435.95 | 443.92 | 1,715,512 | +9.58(+2.21%) |
Mar 29, 2017 | 426.58 | 439.88 | 426.35 | 434.34 | 1,439,434 | +8.11(+1.90%) |
Mar 28, 2017 | 415.71 | 428.31 | 415.11 | 426.23 | 941,727 | +11.27(+2.72%) |
Mar 27, 2017 | 409.87 | 415.44 | 409.49 | 414.96 | 584,043 | +0.94(+0.23%) |
Mar 24, 2017 | 414.82 | 417.78 | 412.73 | 414.02 | 463,051 | -0.86(-0.21%) |
Mar 23, 2017 | 417.00 | 418.67 | 413.38 | 414.88 | 590,620 | -1.43(-0.34%) |
Mar 22, 2017 | 405.99 | 417.76 | 405.15 | 416.31 | 975,163 | +8.79(+2.16%) |
Mar 21, 2017 | 403.34 | 408.60 | 400.50 | 407.52 | 1,160,454 | +11.15(+2.81%) |
Mar 20, 2017 | 402.55 | 402.90 | 394.19 | 396.37 | 773,731 | -6.21(-1.54%) |
Mar 17, 2017 | 400.90 | 403.47 | 400.06 | 402.58 | 555,933 | +1.63(+0.41%) |
Mar 16, 2017 | 400.96 | 402.49 | 399.63 | 400.95 | 578,737 | -0.01(-0.00%) |
Mar 15, 2017 | 403.11 | 405.39 | 399.04 | 400.96 | 834,599 | -2.14(-0.53%) |
Mar 14, 2017 | 404.85 | 404.85 | 397.81 | 403.10 | 732,975 | -2.77(-0.68%) |
Mar 13, 2017 | 408.00 | 409.76 | 403.57 | 405.87 | 642,039 | -1.88(-0.46%) |
Mar 10, 2017 | 411.99 | 412.98 | 404.41 | 407.75 | 615,069 | -2.73(-0.67%) |
Mar 09, 2017 | 407.08 | 412.68 | 406.25 | 410.48 | 543,181 | +3.98(+0.98%) |
Mar 08, 2017 | 404.01 | 407.00 | 402.85 | 406.50 | 507,570 | +1.60(+0.40%) |
Mar 07, 2017 | 410.51 | 412.57 | 402.16 | 404.90 | 933,124 | -6.78(-1.65%) |
Mar 06, 2017 | 411.10 | 417.57 | 410.01 | 411.68 | 699,848 | -4.41(-1.06%) |
Mar 03, 2017 | 415.38 | 417.25 | 412.41 | 416.09 | 538,769 | -0.20(-0.05%) |
Mar 02, 2017 | 419.26 | 420.21 | 415.37 | 416.29 | 474,632 | -2.86(-0.68%) |
Mar 01, 2017 | 422.51 | 424.00 | 416.25 | 419.15 | 715,563 | +0.41(+0.10%) |
Feb 28, 2017 | 419.53 | 425.58 | 417.67 | 418.74 | 496,656 | -2.93(-0.69%) |
Feb 27, 2017 | 421.71 | 424.23 | 419.31 | 421.67 | 545,109 | +0.77(+0.18%) |
Feb 24, 2017 | 419.47 | 421.39 | 411.62 | 420.90 | 942,294 | -1.48(-0.35%) |
Feb 23, 2017 | 427.14 | 429.87 | 420.71 | 422.38 | 573,576 | -5.23(-1.22%) |
Feb 22, 2017 | 432.00 | 434.37 | 426.99 | 427.61 | 666,021 | -4.75(-1.10%) |
Feb 21, 2017 | 429.00 | 434.69 | 428.90 | 432.36 | 911,527 | +4.75(+1.11%) |
Feb 17, 2017 | 427.61 | 427.61 | 427.61 | 0 | +2.85(+0.67%) | |
Feb 16, 2017 | 423.36 | 426.54 | 421.33 | 424.76 | 559,918 | +1.42(+0.34%) |
Feb 15, 2017 | 420.05 | 425.59 | 419.01 | 423.34 | 822,243 | +3.80(+0.91%) |
Feb 14, 2017 | 414.15 | 420.98 | 413.51 | 419.54 | 640,046 | +5.40(+1.30%) |
Feb 13, 2017 | 415.72 | 419.47 | 413.55 | 414.14 | 586,649 | +0.78(+0.19%) |
Feb 10, 2017 | 416.26 | 420.76 | 412.77 | 413.36 | 880,002 | -1.95(-0.47%) |
Feb 09, 2017 | 404.35 | 417.51 | 403.63 | 415.31 | 1,292,787 | +12.37(+3.07%) |
Feb 08, 2017 | 400.50 | 408.23 | 398.69 | 402.94 | 1,075,651 | +4.30(+1.08%) |
Feb 07, 2017 | 396.25 | 401.49 | 395.72 | 398.64 | 1,270,241 | +3.05(+0.77%) |
Feb 06, 2017 | 398.81 | 402.00 | 395.08 | 395.59 | 1,498,528 | -8.49(-2.10%) |
Feb 03, 2017 | 430.94 | 434.58 | 402.89 | 404.08 | 3,573,867 | -19.22(-4.54%) |
Feb 02, 2017 | 420.00 | 427.67 | 413.67 | 423.30 | 1,313,685 | +3.07(+0.73%) |