Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 300.07 | 300.07 | 294.22 | 297.76 | 299 | -3.23(-1.07%) |
Apr 27, 2017 | 302.36 | 303.38 | 300.62 | 300.99 | 901 | +6.09(+2.07%) |
Apr 26, 2017 | 297.95 | 299.42 | 293.70 | 294.90 | 70 | -1.39(-0.47%) |
Apr 25, 2017 | 292.87 | 296.29 | 292.78 | 296.29 | 574 | +10.99(+3.85%) |
Apr 24, 2017 | 289.64 | 289.64 | 285.30 | 285.30 | 474 | +4.89(+1.75%) |
Apr 21, 2017 | 274.40 | 280.50 | 274.40 | 280.40 | 387 | +2.95(+1.06%) |
Apr 20, 2017 | 276.25 | 277.82 | 276.25 | 277.45 | 355 | +11.90(+4.48%) |
Apr 19, 2017 | 264.62 | 265.55 | 264.62 | 265.55 | 37 | +3.79(+1.45%) |
Apr 18, 2017 | 261.75 | 261.75 | 261.75 | 261.75 | 26 | -2.75(-1.04%) |
Apr 17, 2017 | 272.28 | 272.28 | 264.50 | 264.50 | 59 | -3.65(-1.36%) |
Apr 13, 2017 | 265.45 | 268.59 | 265.45 | 268.15 | 165 | +2.74(+1.03%) |
Apr 12, 2017 | 268.40 | 268.40 | 265.41 | 265.41 | 141 | -6.96(-2.56%) |
Apr 11, 2017 | 272.37 | 272.37 | 272.37 | 272.37 | 35 | +0.19(+0.07%) |
Apr 10, 2017 | 271.45 | 297.76 | 267.48 | 272.19 | 1,055 | +6.00(+2.25%) |
Apr 07, 2017 | 264.18 | 266.19 | 264.18 | 266.19 | 319 | -0.83(-0.31%) |
Apr 06, 2017 | 267.02 | 267.02 | 267.02 | 267.02 | 35 | -0.55(-0.21%) |
Apr 04, 2017 | 267.57 | 10 | -0.71(-0.26%) | |||
Apr 03, 2017 | 268.28 | 268.28 | 268.28 | 268.28 | 10 | +0.34(+0.13%) |
Mar 31, 2017 | 264.34 | 267.94 | 264.34 | 267.94 | 166 | +2.18(+0.82%) |
Mar 30, 2017 | 267.02 | 267.02 | 265.76 | 265.76 | 431 | +1.04(+0.39%) |
Mar 27, 2017 | 264.72 | 7 | -0.08(-0.03%) | |||
Mar 24, 2017 | 269.60 | 269.60 | 264.80 | 264.80 | 157 | +4.89(+1.88%) |
Mar 22, 2017 | 259.91 | 259.91 | 259.91 | 0 | +1.38(+0.54%) | |
Mar 21, 2017 | 280.13 | 280.13 | 258.52 | 258.52 | 95 | -12.10(-4.47%) |
Mar 20, 2017 | 272.46 | 272.74 | 270.62 | 270.62 | 261 | +4.71(+1.77%) |
Mar 17, 2017 | 265.91 | 265.91 | 265.91 | 265.91 | 38 | -1.66(-0.62%) |
Mar 16, 2017 | 266.83 | 268.12 | 266.74 | 267.57 | 753 | +10.60(+4.12%) |
Mar 15, 2017 | 256.21 | 257.23 | 256.08 | 256.97 | 441 | +0.18(+0.07%) |
Mar 14, 2017 | 258.06 | 258.06 | 256.50 | 256.79 | 267 | -1.64(-0.63%) |
Mar 13, 2017 | 248.92 | 258.76 | 248.92 | 258.43 | 81 | +15.51(+6.39%) |
Mar 09, 2017 | 242.92 | 242.92 | 242.92 | 0 | -8.49(-3.38%) | |
Mar 08, 2017 | 248.37 | 251.41 | 248.37 | 251.41 | 46 | +10.71(+4.45%) |
Mar 03, 2017 | 240.70 | 240.70 | 240.70 | 0 | -5.17(-2.10%) | |
Mar 01, 2017 | 245.87 | 0 | +7.75(+3.26%) | |||
Feb 27, 2017 | 238.12 | 5 | +1.29(+0.55%) | |||
Feb 24, 2017 | 233.22 | 236.82 | 233.22 | 236.82 | 217 | -3.78(-1.57%) |
Feb 23, 2017 | 242.37 | 242.37 | 240.61 | 240.61 | 51 | -8.31(-3.34%) |
Feb 22, 2017 | 250.58 | 250.58 | 248.76 | 248.92 | 146 | +6.83(+2.82%) |
Feb 21, 2017 | 243.38 | 243.38 | 242.09 | 242.09 | 94 | +2.95(+1.24%) |
Feb 17, 2017 | 239.13 | 239.13 | 239.13 | 0 | +4.50(+1.92%) | |
Feb 14, 2017 | 234.63 | 3 | -2.80(-1.18%) | |||
Feb 13, 2017 | 237.43 | 237.43 | 237.43 | 237.43 | 54 | +2.46(+1.05%) |
Feb 10, 2017 | 234.98 | 234.98 | 234.98 | 234.98 | 21 | +16.95(+7.77%) |
Feb 02, 2017 | 218.03 | 218.03 | 218.03 | 0 | -2.92(-1.32%) |