Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 344.50 | 350.00 | 343.00 | 343.50 | 23,696 | -2.50(-0.72%) |
Feb 27, 2017 | 338.50 | 347.00 | 338.00 | 346.00 | 20,234 | +6.50(+1.91%) |
Feb 24, 2017 | 336.50 | 341.00 | 333.50 | 339.50 | 24,165 | -1.00(-0.29%) |
Feb 23, 2017 | 340.00 | 341.50 | 335.00 | 340.50 | 29,313 | +1.50(+0.44%) |
Feb 22, 2017 | 335.50 | 339.00 | 331.50 | 339.00 | 11,329 | +0.50(+0.15%) |
Feb 21, 2017 | 346.50 | 347.98 | 333.00 | 338.50 | 20,392 | -9.00(-2.59%) |
Feb 17, 2017 | 347.50 | 347.50 | 347.50 | 0 | -0.50(-0.14%) | |
Feb 16, 2017 | 340.00 | 349.00 | 339.50 | 348.00 | 18,860 | +6.50(+1.90%) |
Feb 15, 2017 | 338.50 | 342.00 | 337.50 | 341.50 | 12,488 | +3.00(+0.89%) |
Feb 14, 2017 | 328.50 | 338.50 | 325.00 | 338.50 | 15,829 | +8.50(+2.58%) |
Feb 13, 2017 | 326.00 | 330.25 | 323.50 | 330.00 | 9,863 | +6.00(+1.85%) |
Feb 10, 2017 | 325.50 | 326.50 | 320.00 | 324.00 | 11,623 | +1.00(+0.31%) |
Feb 09, 2017 | 317.50 | 324.00 | 315.50 | 323.00 | 7,392 | +6.00(+1.89%) |
Feb 08, 2017 | 319.50 | 319.50 | 312.50 | 317.00 | 7,292 | -4.50(-1.40%) |
Feb 07, 2017 | 323.50 | 325.50 | 319.50 | 321.50 | 12,370 | -3.00(-0.92%) |
Feb 06, 2017 | 334.50 | 334.50 | 323.00 | 324.50 | 10,200 | -10.00(-2.99%) |
Feb 03, 2017 | 329.50 | 335.00 | 326.00 | 334.50 | 14,715 | +8.00(+2.45%) |
Feb 02, 2017 | 336.00 | 336.00 | 325.00 | 326.50 | 10,595 | -9.00(-2.68%) |
Feb 01, 2017 | 339.00 | 340.00 | 334.00 | 335.50 | 10,141 | -0.50(-0.15%) |
Jan 31, 2017 | 337.50 | 340.50 | 329.50 | 336.00 | 27,297 | -2.50(-0.74%) |
Jan 30, 2017 | 346.00 | 346.00 | 337.00 | 338.50 | 9,312 | -10.00(-2.87%) |
Jan 27, 2017 | 354.50 | 355.00 | 344.50 | 348.50 | 6,376 | -5.50(-1.55%) |
Jan 26, 2017 | 360.50 | 363.50 | 353.00 | 354.00 | 14,671 | -6.00(-1.67%) |
Jan 25, 2017 | 355.00 | 362.50 | 355.00 | 360.00 | 14,971 | +8.00(+2.27%) |
Jan 24, 2017 | 341.00 | 352.00 | 335.00 | 352.00 | 12,413 | +12.00(+3.53%) |
Jan 23, 2017 | 337.50 | 345.50 | 337.50 | 340.00 | 8,595 | +0.00(+0.00%) |
Jan 20, 2017 | 334.00 | 342.00 | 334.00 | 340.00 | 14,980 | +6.50(+1.95%) |
Jan 19, 2017 | 335.00 | 336.00 | 327.50 | 333.50 | 12,642 | -1.50(-0.45%) |
Jan 18, 2017 | 339.00 | 339.50 | 334.00 | 335.00 | 9,708 | -3.50(-1.03%) |
Jan 17, 2017 | 344.00 | 345.50 | 338.50 | 338.50 | 12,667 | -7.50(-2.17%) |
Jan 13, 2017 | 346.00 | 346.00 | 346.00 | 0 | +9.50(+2.82%) | |
Jan 12, 2017 | 348.50 | 351.50 | 332.00 | 336.50 | 13,275 | -12.50(-3.58%) |
Jan 11, 2017 | 343.00 | 350.00 | 339.00 | 349.00 | 23,037 | +8.00(+2.35%) |
Jan 10, 2017 | 344.50 | 347.50 | 339.00 | 341.00 | 20,634 | -3.00(-0.87%) |
Jan 09, 2017 | 356.50 | 357.50 | 343.00 | 344.00 | 19,115 | -14.50(-4.04%) |
Jan 06, 2017 | 378.50 | 378.50 | 358.00 | 358.50 | 24,740 | -19.50(-5.16%) |
Jan 05, 2017 | 383.00 | 384.50 | 372.50 | 378.00 | 20,145 | -5.00(-1.31%) |
Jan 04, 2017 | 378.00 | 384.50 | 376.00 | 383.00 | 30,087 | +2.50(+0.66%) |
Jan 03, 2017 | 397.00 | 397.00 | 379.00 | 380.50 | 31,208 | -12.00(-3.06%) |
Dec 30, 2016 | 392.50 | 392.50 | 392.50 | 0 | +8.00(+2.08%) | |
Dec 29, 2016 | 376.00 | 385.25 | 376.00 | 384.50 | 9,676 | +9.00(+2.40%) |
Dec 28, 2016 | 381.00 | 381.00 | 372.00 | 375.50 | 11,926 | -5.50(-1.44%) |
Dec 27, 2016 | 374.00 | 382.50 | 373.50 | 381.00 | 9,409 | +7.50(+2.01%) |
Dec 23, 2016 | 373.50 | 373.50 | 373.50 | 0 | +1.50(+0.40%) | |
Dec 22, 2016 | 376.00 | 377.50 | 366.00 | 372.00 | 13,399 | -4.00(-1.06%) |
Dec 21, 2016 | 372.00 | 377.00 | 369.50 | 376.00 | 8,998 | +2.50(+0.67%) |
Dec 20, 2016 | 375.50 | 378.00 | 371.00 | 373.50 | 10,947 | +3.00(+0.81%) |
Dec 19, 2016 | 365.00 | 374.50 | 364.00 | 370.50 | 8,418 | +4.50(+1.23%) |
Dec 16, 2016 | 360.50 | 367.00 | 359.00 | 366.00 | 41,379 | +7.00(+1.95%) |
Dec 15, 2016 | 357.00 | 364.00 | 356.00 | 359.00 | 19,318 | +1.00(+0.28%) |
Dec 14, 2016 | 366.50 | 369.00 | 357.00 | 358.00 | 14,067 | -11.00(-2.98%) |
Dec 13, 2016 | 370.00 | 374.50 | 364.50 | 369.00 | 35,818 | -1.00(-0.27%) |
Dec 12, 2016 | 369.50 | 371.50 | 366.97 | 370.00 | 17,034 | +0.50(+0.14%) |
Dec 09, 2016 | 366.00 | 370.00 | 365.00 | 369.50 | 18,016 | +5.50(+1.51%) |
Dec 08, 2016 | 353.50 | 367.50 | 348.00 | 364.00 | 21,181 | +11.50(+3.26%) |
Dec 07, 2016 | 351.00 | 354.50 | 349.50 | 352.50 | 16,200 | +2.00(+0.57%) |
Dec 06, 2016 | 350.00 | 352.50 | 347.00 | 350.50 | 27,013 | +1.00(+0.29%) |
Dec 05, 2016 | 344.50 | 350.00 | 342.50 | 349.50 | 13,418 | +8.00(+2.34%) |
Dec 02, 2016 | 340.00 | 344.00 | 339.00 | 341.50 | 14,697 | +2.50(+0.74%) |