Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 272.82 | 274.21 | 272.69 | 274.04 | 14,315 | -1.30(-0.47%) |
Feb 27, 2017 | 272.99 | 275.34 | 272.99 | 275.34 | 8,759 | +0.51(+0.19%) |
Feb 24, 2017 | 272.69 | 274.82 | 272.69 | 274.82 | 4,209 | -0.59(-0.22%) |
Feb 23, 2017 | 276.45 | 276.45 | 273.96 | 275.42 | 5,870 | -1.04(-0.37%) |
Feb 22, 2017 | 275.71 | 276.79 | 275.71 | 276.45 | 6,355 | +0.67(+0.24%) |
Feb 21, 2017 | 274.76 | 276.09 | 273.11 | 275.79 | 19,046 | +2.02(+0.74%) |
Feb 17, 2017 | 273.77 | 273.77 | 273.77 | 0 | +0.56(+0.21%) | |
Feb 16, 2017 | 266.42 | 275.07 | 266.42 | 273.20 | 23,127 | +7.22(+2.72%) |
Feb 15, 2017 | 262.12 | 265.98 | 259.79 | 265.98 | 8,973 | +2.83(+1.08%) |
Feb 14, 2017 | 260.78 | 263.15 | 259.04 | 263.15 | 18,810 | +1.13(+0.43%) |
Feb 13, 2017 | 260.01 | 262.03 | 256.39 | 262.02 | 16,256 | -0.07(-0.03%) |
Feb 10, 2017 | 262.09 | 262.09 | 262.09 | 262.09 | 1,328 | +5.13(+2.00%) |
Feb 09, 2017 | 255.90 | 256.96 | 253.56 | 256.96 | 6,333 | -0.94(-0.36%) |
Feb 08, 2017 | 259.46 | 259.46 | 257.90 | 257.90 | 2,284 | -3.26(-1.25%) |
Feb 07, 2017 | 263.91 | 263.91 | 258.27 | 261.16 | 14,280 | -1.44(-0.55%) |
Feb 06, 2017 | 265.80 | 265.80 | 260.78 | 262.60 | 23,122 | -3.44(-1.29%) |
Feb 03, 2017 | 266.43 | 267.04 | 263.98 | 266.04 | 9,794 | +2.76(+1.05%) |
Feb 02, 2017 | 261.07 | 264.60 | 261.07 | 263.27 | 7,062 | +4.38(+1.69%) |
Feb 01, 2017 | 263.93 | 265.51 | 258.90 | 258.90 | 3,485 | -6.15(-2.32%) |
Jan 31, 2017 | 264.29 | 265.11 | 262.33 | 265.05 | 7,760 | +0.28(+0.11%) |
Jan 30, 2017 | 269.34 | 269.34 | 264.61 | 264.77 | 2,837 | -2.53(-0.95%) |
Jan 27, 2017 | 268.74 | 268.74 | 267.30 | 267.30 | 2,322 | -2.07(-0.77%) |
Jan 26, 2017 | 273.85 | 273.85 | 269.37 | 269.37 | 4,852 | -4.38(-1.60%) |
Jan 25, 2017 | 273.60 | 273.79 | 273.51 | 273.75 | 8,246 | +0.09(+0.03%) |
Jan 24, 2017 | 273.16 | 273.79 | 272.71 | 273.66 | 11,437 | +1.38(+0.51%) |
Jan 23, 2017 | 273.77 | 273.79 | 270.51 | 272.28 | 4,982 | +1.08(+0.40%) |
Jan 20, 2017 | 270.65 | 273.07 | 270.65 | 271.20 | 4,384 | +0.51(+0.19%) |
Jan 19, 2017 | 272.32 | 272.32 | 270.68 | 270.68 | 4,142 | -1.70(-0.62%) |
Jan 18, 2017 | 272.22 | 272.38 | 271.15 | 272.38 | 4,377 | +0.45(+0.17%) |
Jan 17, 2017 | 273.17 | 273.79 | 271.93 | 271.93 | 8,694 | +0.38(+0.14%) |
Jan 13, 2017 | 271.55 | 271.55 | 271.55 | 0 | +6.08(+2.29%) | |
Jan 12, 2017 | 269.44 | 269.44 | 265.03 | 265.47 | 9,108 | -4.58(-1.70%) |
Jan 11, 2017 | 266.21 | 270.06 | 265.74 | 270.06 | 8,039 | +3.81(+1.43%) |
Jan 10, 2017 | 267.58 | 267.87 | 264.46 | 266.25 | 17,615 | -2.50(-0.93%) |
Jan 09, 2017 | 268.21 | 269.13 | 265.71 | 268.75 | 16,076 | -1.77(-0.65%) |
Jan 06, 2017 | 271.93 | 271.93 | 268.33 | 270.51 | 30,128 | -0.70(-0.26%) |
Jan 05, 2017 | 273.04 | 273.04 | 265.97 | 271.22 | 17,040 | -1.20(-0.44%) |
Jan 04, 2017 | 262.61 | 273.53 | 262.52 | 272.42 | 17,362 | +10.65(+4.07%) |
Jan 03, 2017 | 263.84 | 265.20 | 257.65 | 261.77 | 25,316 | -3.25(-1.23%) |
Dec 30, 2016 | 265.01 | 265.01 | 265.01 | 0 | +1.20(+0.46%) | |
Dec 29, 2016 | 261.06 | 263.85 | 260.41 | 263.81 | 10,365 | +2.67(+1.02%) |
Dec 28, 2016 | 266.83 | 269.29 | 256.75 | 261.14 | 25,874 | -7.07(-2.64%) |
Dec 27, 2016 | 265.27 | 268.21 | 265.27 | 268.21 | 5,384 | +2.00(+0.75%) |
Dec 23, 2016 | 266.21 | 266.21 | 266.21 | 0 | +0.53(+0.20%) | |
Dec 22, 2016 | 268.78 | 268.78 | 261.46 | 265.67 | 11,358 | -2.53(-0.94%) |
Dec 21, 2016 | 271.09 | 273.60 | 268.20 | 268.20 | 8,546 | -1.55(-0.58%) |
Dec 20, 2016 | 267.16 | 270.71 | 267.16 | 269.75 | 6,663 | +0.58(+0.22%) |
Dec 19, 2016 | 268.57 | 269.17 | 265.41 | 269.17 | 7,104 | +0.67(+0.25%) |
Dec 16, 2016 | 270.32 | 271.29 | 262.49 | 268.50 | 43,443 | -0.20(-0.08%) |
Dec 15, 2016 | 271.46 | 273.79 | 267.29 | 268.70 | 16,390 | -3.04(-1.12%) |
Dec 14, 2016 | 273.17 | 273.79 | 270.43 | 271.74 | 9,986 | -2.94(-1.07%) |
Dec 13, 2016 | 276.27 | 280.61 | 273.17 | 274.68 | 15,678 | +0.08(+0.03%) |
Dec 12, 2016 | 271.99 | 275.33 | 271.99 | 274.59 | 7,251 | +0.81(+0.29%) |
Dec 09, 2016 | 273.79 | 273.85 | 272.55 | 273.79 | 11,884 | +0.62(+0.23%) |
Dec 08, 2016 | 271.30 | 275.18 | 271.30 | 273.17 | 10,907 | +2.39(+0.88%) |
Dec 07, 2016 | 269.72 | 271.75 | 268.15 | 270.78 | 9,756 | +0.71(+0.26%) |
Dec 06, 2016 | 261.74 | 270.06 | 261.74 | 270.06 | 17,887 | +8.11(+3.10%) |
Dec 05, 2016 | 259.51 | 263.69 | 258.27 | 261.95 | 11,589 | +3.07(+1.18%) |
Dec 02, 2016 | 257.01 | 260.74 | 255.44 | 258.89 | 20,622 | +2.74(+1.07%) |