Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 517.58 | 520.24 | 515.66 | 519.65 | 36,644 | +4.14(+0.80%) |
Mar 30, 2017 | 520.84 | 521.58 | 513.00 | 515.51 | 40,723 | -4.44(-0.85%) |
Mar 29, 2017 | 518.91 | 522.91 | 518.34 | 519.95 | 54,247 | +2.96(+0.57%) |
Mar 28, 2017 | 529.56 | 531.04 | 514.47 | 516.99 | 100,276 | -11.83(-2.24%) |
Mar 27, 2017 | 537.25 | 539.47 | 526.46 | 528.82 | 109,149 | +4.14(+0.79%) |
Mar 24, 2017 | 517.58 | 530.18 | 516.04 | 524.68 | 215,471 | +4.88(+0.94%) |
Mar 23, 2017 | 523.35 | 523.35 | 512.91 | 519.80 | 118,045 | -0.44(-0.09%) |
Mar 22, 2017 | 522.76 | 526.31 | 518.47 | 520.24 | 154,110 | +1.04(+0.20%) |
Mar 21, 2017 | 499.24 | 520.69 | 497.76 | 519.21 | 136,895 | +17.15(+3.42%) |
Mar 20, 2017 | 502.05 | 503.82 | 498.94 | 502.06 | 49,518 | +0.60(+0.12%) |
Mar 17, 2017 | 497.91 | 501.90 | 496.72 | 501.46 | 36,606 | +0.59(+0.12%) |
Mar 16, 2017 | 494.80 | 502.94 | 494.80 | 500.87 | 58,656 | +1.92(+0.39%) |
Mar 15, 2017 | 505.89 | 505.89 | 497.02 | 498.94 | 85,576 | -8.28(-1.63%) |
Mar 14, 2017 | 508.41 | 510.92 | 504.71 | 507.23 | 49,551 | +3.11(+0.62%) |
Mar 13, 2017 | 502.49 | 506.49 | 501.31 | 504.12 | 34,256 | +1.33(+0.26%) |
Mar 10, 2017 | 498.35 | 508.26 | 498.35 | 502.79 | 53,051 | -3.25(-0.64%) |
Mar 09, 2017 | 507.08 | 511.81 | 502.94 | 506.04 | 63,881 | -0.44(-0.09%) |
Mar 08, 2017 | 499.83 | 507.67 | 499.24 | 506.49 | 57,688 | +4.44(+0.88%) |
Mar 07, 2017 | 502.35 | 503.81 | 498.80 | 502.05 | 47,986 | +2.22(+0.44%) |
Mar 06, 2017 | 503.68 | 503.68 | 498.06 | 499.83 | 53,566 | +2.51(+0.51%) |
Mar 03, 2017 | 496.13 | 500.42 | 493.92 | 497.31 | 57,782 | +0.59(+0.12%) |
Mar 02, 2017 | 488.44 | 497.31 | 488.44 | 496.72 | 84,107 | +7.69(+1.57%) |
Mar 01, 2017 | 496.87 | 497.76 | 485.04 | 489.03 | 175,212 | -22.19(-4.34%) |
Feb 28, 2017 | 511.81 | 513.59 | 509.38 | 511.22 | 50,500 | +1.04(+0.20%) |
Feb 27, 2017 | 513.74 | 514.33 | 508.85 | 510.19 | 50,015 | -1.92(-0.38%) |
Feb 24, 2017 | 519.06 | 519.06 | 511.96 | 512.11 | 62,928 | -1.04(-0.20%) |
Feb 23, 2017 | 511.66 | 517.28 | 510.33 | 513.14 | 83,902 | -2.22(-0.43%) |
Feb 22, 2017 | 520.10 | 521.43 | 515.07 | 515.36 | 54,940 | -3.11(-0.60%) |
Feb 21, 2017 | 521.72 | 523.05 | 516.69 | 518.47 | 62,334 | -8.88(-1.68%) |
Feb 17, 2017 | 527.34 | 527.34 | 527.34 | 0 | +0.30(+0.06%) | |
Feb 16, 2017 | 526.46 | 531.93 | 525.42 | 527.05 | 67,323 | -0.59(-0.11%) |
Feb 15, 2017 | 536.07 | 536.51 | 527.05 | 527.64 | 68,702 | -9.76(-1.82%) |
Feb 14, 2017 | 546.57 | 547.02 | 537.25 | 537.40 | 53,303 | -8.43(-1.54%) |
Feb 13, 2017 | 552.49 | 552.49 | 542.88 | 545.83 | 64,361 | -11.54(-2.07%) |
Feb 10, 2017 | 560.63 | 562.11 | 555.15 | 557.37 | 54,741 | -8.58(-1.52%) |
Feb 09, 2017 | 573.94 | 573.94 | 562.55 | 565.95 | 58,842 | -9.91(-1.72%) |
Feb 08, 2017 | 577.34 | 579.12 | 574.68 | 575.86 | 31,445 | +0.30(+0.05%) |
Feb 07, 2017 | 573.50 | 576.75 | 569.35 | 575.57 | 41,659 | -2.66(-0.46%) |
Feb 06, 2017 | 580.00 | 582.43 | 574.38 | 578.23 | 34,844 | +1.48(+0.26%) |
Feb 03, 2017 | 584.59 | 585.62 | 575.71 | 576.75 | 62,601 | -16.57(-2.79%) |
Feb 02, 2017 | 597.61 | 598.49 | 589.77 | 593.32 | 48,952 | +0.15(+0.02%) |
Feb 01, 2017 | 587.84 | 596.75 | 585.85 | 593.17 | 44,752 | -2.37(-0.40%) |
Jan 31, 2017 | 592.13 | 602.04 | 590.51 | 595.54 | 97,172 | +9.61(+1.64%) |
Jan 30, 2017 | 582.82 | 593.91 | 581.78 | 585.92 | 83,474 | +10.65(+1.85%) |
Jan 27, 2017 | 574.68 | 577.05 | 573.44 | 575.27 | 27,155 | +0.89(+0.15%) |
Jan 26, 2017 | 576.31 | 577.19 | 572.46 | 574.38 | 44,405 | -2.51(-0.44%) |
Jan 25, 2017 | 581.04 | 583.26 | 576.16 | 576.90 | 58,561 | -14.64(-2.48%) |
Jan 24, 2017 | 600.42 | 602.31 | 587.84 | 591.54 | 34,983 | -9.17(-1.53%) |
Jan 23, 2017 | 601.16 | 607.52 | 598.20 | 600.71 | 47,937 | +1.63(+0.27%) |
Jan 20, 2017 | 603.52 | 605.30 | 597.01 | 599.09 | 52,692 | -8.14(-1.34%) |
Jan 19, 2017 | 601.01 | 612.70 | 599.26 | 607.22 | 39,216 | +5.77(+0.96%) |
Jan 18, 2017 | 599.83 | 606.93 | 599.09 | 601.45 | 31,674 | +1.77(+0.30%) |
Jan 17, 2017 | 599.38 | 604.41 | 594.65 | 599.68 | 37,403 | +4.44(+0.75%) |
Jan 13, 2017 | 595.24 | 595.24 | 595.24 | 0 | +1.48(+0.25%) |