Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 271.38 | 289.43 | 271.38 | 283.49 | 66,009 | +15.79(+5.90%) |
Apr 27, 2017 | 266.56 | 270.46 | 266.38 | 267.69 | 11,060 | -0.29(-0.11%) |
Apr 26, 2017 | 269.69 | 269.69 | 266.80 | 267.98 | 9,394 | -2.30(-0.85%) |
Apr 25, 2017 | 271.70 | 272.06 | 265.97 | 270.28 | 14,864 | +1.01(+0.37%) |
Apr 24, 2017 | 266.53 | 270.63 | 264.87 | 269.27 | 20,327 | +3.89(+1.46%) |
Apr 21, 2017 | 259.22 | 267.60 | 259.22 | 265.38 | 15,948 | +4.32(+1.65%) |
Apr 20, 2017 | 261.33 | 263.08 | 258.42 | 261.06 | 19,278 | +0.02(+0.01%) |
Apr 19, 2017 | 264.04 | 264.04 | 258.61 | 261.05 | 20,893 | -2.37(-0.90%) |
Apr 18, 2017 | 260.31 | 264.56 | 259.27 | 263.42 | 31,622 | +3.06(+1.18%) |
Apr 17, 2017 | 258.74 | 261.36 | 256.61 | 260.35 | 14,595 | +1.93(+0.75%) |
Apr 13, 2017 | 268.15 | 270.00 | 255.03 | 258.43 | 23,520 | -9.71(-3.62%) |
Apr 12, 2017 | 265.70 | 278.72 | 265.70 | 268.13 | 29,376 | +3.19(+1.21%) |
Apr 11, 2017 | 259.38 | 265.96 | 258.23 | 264.94 | 16,908 | +5.62(+2.17%) |
Apr 10, 2017 | 261.07 | 262.15 | 258.46 | 259.32 | 21,018 | +0.08(+0.03%) |
Apr 07, 2017 | 259.82 | 261.33 | 258.58 | 259.24 | 10,611 | -0.57(-0.22%) |
Apr 06, 2017 | 261.11 | 261.18 | 257.54 | 259.80 | 25,113 | -0.87(-0.33%) |
Apr 05, 2017 | 262.23 | 265.38 | 259.26 | 260.68 | 19,973 | -1.38(-0.53%) |
Apr 04, 2017 | 262.47 | 263.49 | 259.45 | 262.06 | 13,007 | +1.70(+0.65%) |
Apr 03, 2017 | 258.46 | 261.23 | 254.44 | 260.36 | 9,954 | +2.13(+0.83%) |
Mar 31, 2017 | 256.58 | 261.24 | 256.15 | 258.23 | 14,957 | +1.15(+0.45%) |
Mar 30, 2017 | 257.06 | 264.37 | 257.06 | 257.08 | 28,764 | -0.46(-0.18%) |
Mar 29, 2017 | 256.21 | 261.21 | 255.75 | 257.54 | 31,349 | -0.31(-0.12%) |
Mar 28, 2017 | 259.01 | 260.44 | 255.68 | 257.84 | 11,180 | -2.73(-1.05%) |
Mar 27, 2017 | 256.11 | 261.05 | 252.38 | 260.57 | 25,922 | +2.11(+0.82%) |
Mar 24, 2017 | 256.92 | 261.83 | 255.59 | 258.46 | 14,951 | +2.87(+1.12%) |
Mar 23, 2017 | 252.22 | 262.95 | 246.53 | 255.59 | 13,925 | +2.58(+1.02%) |
Mar 22, 2017 | 250.12 | 256.06 | 246.65 | 253.01 | 14,797 | +0.55(+0.22%) |
Mar 21, 2017 | 260.17 | 262.15 | 249.69 | 252.46 | 27,399 | -7.91(-3.04%) |
Mar 20, 2017 | 261.69 | 265.96 | 258.46 | 260.37 | 24,180 | -0.13(-0.05%) |
Mar 17, 2017 | 252.03 | 263.03 | 250.17 | 260.50 | 17,180 | +9.38(+3.73%) |
Mar 16, 2017 | 256.17 | 256.17 | 249.20 | 251.12 | 10,794 | -3.13(-1.23%) |
Mar 15, 2017 | 246.07 | 259.86 | 241.37 | 254.25 | 28,357 | +8.17(+3.32%) |
Mar 14, 2017 | 256.15 | 257.81 | 239.08 | 246.08 | 42,968 | -12.20(-4.72%) |
Mar 13, 2017 | 251.57 | 264.40 | 251.54 | 258.29 | 25,981 | +6.66(+2.64%) |
Mar 10, 2017 | 254.41 | 254.41 | 243.69 | 251.63 | 20,385 | -2.68(-1.05%) |
Mar 09, 2017 | 253.84 | 257.83 | 245.45 | 254.31 | 42,292 | +2.08(+0.82%) |
Mar 08, 2017 | 274.28 | 274.28 | 251.54 | 252.23 | 53,707 | -22.63(-8.23%) |
Mar 07, 2017 | 277.84 | 280.25 | 274.86 | 274.86 | 11,533 | -0.81(-0.29%) |
Mar 06, 2017 | 271.63 | 275.68 | 270.18 | 275.68 | 12,424 | +4.57(+1.68%) |
Mar 03, 2017 | 271.98 | 274.76 | 266.96 | 271.11 | 20,869 | -2.27(-0.83%) |
Mar 02, 2017 | 271.67 | 276.13 | 271.67 | 273.38 | 11,577 | -0.63(-0.23%) |
Mar 01, 2017 | 273.65 | 276.60 | 273.65 | 274.01 | 20,409 | -0.29(-0.11%) |
Feb 28, 2017 | 277.50 | 277.50 | 272.60 | 274.31 | 10,095 | -2.11(-0.76%) |
Feb 27, 2017 | 273.84 | 278.43 | 273.61 | 276.42 | 10,126 | +2.58(+0.94%) |
Feb 24, 2017 | 272.26 | 273.84 | 271.08 | 273.84 | 12,658 | -0.20(-0.07%) |
Feb 23, 2017 | 275.72 | 279.08 | 272.00 | 274.04 | 7,247 | -1.68(-0.61%) |
Feb 22, 2017 | 268.55 | 276.19 | 268.34 | 275.72 | 15,624 | +4.54(+1.67%) |
Feb 21, 2017 | 280.11 | 280.11 | 268.43 | 271.18 | 24,904 | -7.19(-2.58%) |
Feb 17, 2017 | 278.37 | 278.37 | 278.37 | 0 | +1.93(+0.70%) | |
Feb 16, 2017 | 279.14 | 280.86 | 274.80 | 276.44 | 19,477 | -5.76(-2.04%) |
Feb 15, 2017 | 285.64 | 288.21 | 281.53 | 282.20 | 13,290 | -2.67(-0.94%) |
Feb 14, 2017 | 290.38 | 291.16 | 284.87 | 284.87 | 13,574 | -7.54(-2.58%) |
Feb 13, 2017 | 293.13 | 294.97 | 291.47 | 292.41 | 4,817 | -0.49(-0.17%) |
Feb 10, 2017 | 293.47 | 293.70 | 290.84 | 292.90 | 9,253 | +1.60(+0.55%) |
Feb 09, 2017 | 288.54 | 292.67 | 288.54 | 291.30 | 12,010 | +3.02(+1.05%) |
Feb 08, 2017 | 291.30 | 291.85 | 285.98 | 288.27 | 17,246 | -3.47(-1.19%) |
Feb 07, 2017 | 291.30 | 293.39 | 290.52 | 291.75 | 4,662 | +0.44(+0.15%) |
Feb 06, 2017 | 292.22 | 294.10 | 290.40 | 291.31 | 5,651 | -0.68(-0.23%) |
Feb 03, 2017 | 293.13 | 293.45 | 289.46 | 291.99 | 8,500 | +1.19(+0.41%) |
Feb 02, 2017 | 294.16 | 294.16 | 289.46 | 290.79 | 7,550 | -3.17(-1.08%) |