Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 214.00 | 214.00 | 207.30 | 208.80 | 8,349 | -4.76(-2.23%) |
Feb 27, 2017 | 215.00 | 216.88 | 210.40 | 213.56 | 4,388 | -0.44(-0.21%) |
Feb 24, 2017 | 215.94 | 215.94 | 212.16 | 214.00 | 2,171 | +0.69(+0.32%) |
Feb 23, 2017 | 216.98 | 218.65 | 210.00 | 213.31 | 5,721 | +1.51(+0.71%) |
Feb 22, 2017 | 212.60 | 212.60 | 209.16 | 211.80 | 3,674 | -0.50(-0.24%) |
Feb 21, 2017 | 210.00 | 213.53 | 210.00 | 212.30 | 2,805 | +2.32(+1.10%) |
Feb 17, 2017 | 209.98 | 209.98 | 209.98 | 0 | -7.42(-3.41%) | |
Feb 16, 2017 | 213.00 | 220.88 | 213.00 | 217.40 | 3,138 | +4.02(+1.88%) |
Feb 15, 2017 | 209.99 | 213.38 | 209.99 | 213.38 | 894 | +1.38(+0.65%) |
Feb 14, 2017 | 205.00 | 212.95 | 205.00 | 212.00 | 3,313 | -1.90(-0.89%) |
Feb 13, 2017 | 212.88 | 214.00 | 210.00 | 213.90 | 1,915 | +3.12(+1.48%) |
Feb 10, 2017 | 210.36 | 212.90 | 210.36 | 210.78 | 1,144 | -1.90(-0.89%) |
Feb 09, 2017 | 213.87 | 214.20 | 211.22 | 212.68 | 2,229 | -4.12(-1.90%) |
Feb 08, 2017 | 216.80 | 216.80 | 216.80 | 216.80 | 380 | -0.20(-0.09%) |
Feb 07, 2017 | 217.78 | 218.12 | 217.00 | 217.00 | 1,141 | +0.00(+0.00%) |
Feb 06, 2017 | 217.00 | 217.00 | 217.00 | 217.00 | 1,162 | -0.78(-0.36%) |
Feb 03, 2017 | 216.25 | 223.00 | 214.25 | 217.78 | 4,353 | -4.35(-1.96%) |
Feb 02, 2017 | 224.87 | 225.00 | 220.50 | 222.13 | 3,274 | +1.13(+0.51%) |
Feb 01, 2017 | 216.96 | 223.25 | 216.96 | 221.00 | 2,648 | +4.60(+2.13%) |
Jan 31, 2017 | 211.87 | 218.99 | 211.87 | 216.40 | 1,238 | +0.79(+0.37%) |
Jan 30, 2017 | 220.00 | 220.00 | 215.61 | 215.61 | 788 | -4.24(-1.93%) |
Jan 27, 2017 | 221.03 | 221.03 | 219.85 | 219.85 | 776 | -1.57(-0.71%) |
Jan 26, 2017 | 222.60 | 222.60 | 221.00 | 221.42 | 2,028 | -0.41(-0.18%) |
Jan 25, 2017 | 222.00 | 225.00 | 219.03 | 221.83 | 2,578 | +3.13(+1.43%) |
Jan 24, 2017 | 218.47 | 218.70 | 216.54 | 218.70 | 2,926 | +0.99(+0.45%) |
Jan 23, 2017 | 222.20 | 223.00 | 215.87 | 217.71 | 4,056 | -4.09(-1.84%) |
Jan 20, 2017 | 224.20 | 224.70 | 219.95 | 221.80 | 3,906 | -0.60(-0.27%) |
Jan 19, 2017 | 224.99 | 226.76 | 222.03 | 222.40 | 1,320 | -3.30(-1.46%) |
Jan 18, 2017 | 226.94 | 226.94 | 224.08 | 225.70 | 1,786 | -2.10(-0.92%) |
Jan 17, 2017 | 231.00 | 231.00 | 227.80 | 227.80 | 2,518 | -1.40(-0.61%) |
Jan 13, 2017 | 229.20 | 229.20 | 229.20 | 0 | +2.10(+0.92%) | |
Jan 12, 2017 | 230.99 | 232.30 | 227.10 | 227.10 | 2,678 | -3.11(-1.35%) |
Jan 11, 2017 | 230.01 | 235.00 | 230.00 | 230.21 | 3,307 | -1.77(-0.76%) |
Jan 10, 2017 | 232.00 | 232.65 | 230.87 | 231.98 | 1,691 | +4.97(+2.19%) |
Jan 09, 2017 | 228.95 | 230.00 | 227.00 | 227.01 | 5,766 | -1.99(-0.87%) |
Jan 06, 2017 | 230.01 | 230.50 | 228.00 | 229.00 | 9,770 | -4.77(-2.04%) |
Jan 05, 2017 | 247.60 | 247.60 | 232.00 | 233.77 | 5,423 | -14.90(-5.99%) |
Jan 04, 2017 | 250.69 | 252.00 | 247.13 | 248.67 | 2,854 | -5.23(-2.06%) |
Jan 03, 2017 | 241.80 | 253.90 | 241.80 | 253.90 | 2,362 | +12.10(+5.00%) |
Dec 30, 2016 | 241.80 | 241.80 | 241.80 | 0 | +0.70(+0.29%) | |
Dec 29, 2016 | 242.00 | 244.00 | 241.00 | 241.10 | 5,206 | +0.10(+0.04%) |
Dec 28, 2016 | 243.04 | 243.04 | 239.00 | 241.00 | 2,631 | +1.00(+0.42%) |
Dec 27, 2016 | 243.00 | 243.00 | 237.44 | 240.00 | 2,860 | -1.00(-0.41%) |
Dec 23, 2016 | 241.00 | 241.00 | 241.00 | 0 | -1.33(-0.55%) | |
Dec 22, 2016 | 245.01 | 246.04 | 237.00 | 242.33 | 9,433 | -3.67(-1.49%) |
Dec 21, 2016 | 254.98 | 254.98 | 244.21 | 246.00 | 3,921 | -9.60(-3.76%) |
Dec 20, 2016 | 257.99 | 260.00 | 255.60 | 255.60 | 5,331 | -4.52(-1.74%) |
Dec 19, 2016 | 265.00 | 267.01 | 256.01 | 260.12 | 10,869 | -7.88(-2.94%) |
Dec 16, 2016 | 268.89 | 273.00 | 263.00 | 268.00 | 12,594 | +3.19(+1.20%) |
Dec 15, 2016 | 271.09 | 278.98 | 264.81 | 264.81 | 13,571 | -11.60(-4.20%) |
Dec 14, 2016 | 280.00 | 280.00 | 273.00 | 276.41 | 5,261 | +0.21(+0.08%) |
Dec 13, 2016 | 267.69 | 282.48 | 267.69 | 276.20 | 5,384 | +6.30(+2.33%) |
Dec 12, 2016 | 266.00 | 270.00 | 266.00 | 269.90 | 2,342 | -0.39(-0.14%) |
Dec 09, 2016 | 265.00 | 276.99 | 264.79 | 270.29 | 3,810 | +5.29(+2.00%) |
Dec 08, 2016 | 266.00 | 267.50 | 264.90 | 265.00 | 2,661 | +0.00(+0.00%) |
Dec 07, 2016 | 265.68 | 276.27 | 260.91 | 265.00 | 17,448 | +2.20(+0.84%) |
Dec 06, 2016 | 250.99 | 264.79 | 250.98 | 262.80 | 5,161 | +3.90(+1.51%) |
Dec 05, 2016 | 257.52 | 258.98 | 250.00 | 258.90 | 10,705 | +5.60(+2.21%) |
Dec 02, 2016 | 254.00 | 258.99 | 250.03 | 253.30 | 2,519 | +5.21(+2.10%) |