Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 289.09 | 289.32 | 286.81 | 286.95 | 1,608,479 | -3.09(-1.07%) |
Feb 27, 2017 | 287.81 | 290.07 | 287.57 | 290.05 | 1,472,412 | +1.81(+0.63%) |
Feb 24, 2017 | 285.72 | 288.23 | 285.28 | 288.23 | 1,008,653 | +0.44(+0.15%) |
Feb 23, 2017 | 289.62 | 289.83 | 286.49 | 287.79 | 1,182,698 | -1.31(-0.45%) |
Feb 22, 2017 | 289.47 | 289.79 | 288.29 | 289.11 | 1,099,827 | -1.02(-0.35%) |
Feb 21, 2017 | 288.07 | 290.25 | 288.07 | 290.13 | 1,123,198 | +2.32(+0.80%) |
Feb 17, 2017 | 287.81 | 287.81 | 287.81 | 0 | +0.34(+0.12%) | |
Feb 16, 2017 | 287.83 | 288.24 | 286.03 | 287.47 | 1,241,752 | -0.32(-0.11%) |
Feb 15, 2017 | 285.99 | 288.02 | 285.99 | 287.79 | 1,396,298 | +0.89(+0.31%) |
Feb 14, 2017 | 285.68 | 286.95 | 284.83 | 286.90 | 726,081 | +0.81(+0.28%) |
Feb 13, 2017 | 286.62 | 287.17 | 285.94 | 286.09 | 906,904 | +0.83(+0.29%) |
Feb 10, 2017 | 284.81 | 285.82 | 284.13 | 285.26 | 1,287,983 | +1.50(+0.53%) |
Feb 09, 2017 | 281.67 | 284.20 | 281.44 | 283.75 | 1,764,035 | +2.64(+0.94%) |
Feb 08, 2017 | 280.20 | 281.25 | 278.82 | 281.12 | 941,694 | +0.24(+0.08%) |
Feb 07, 2017 | 282.29 | 282.79 | 280.19 | 280.88 | 1,197,043 | -0.78(-0.28%) |
Feb 06, 2017 | 281.99 | 283.09 | 281.12 | 281.66 | 1,010,075 | -1.21(-0.43%) |
Feb 03, 2017 | 281.29 | 283.11 | 280.95 | 282.88 | 1,372,515 | +3.68(+1.32%) |
Feb 02, 2017 | 278.91 | 280.39 | 278.03 | 279.20 | 1,505,331 | +0.32(+0.11%) |
Feb 01, 2017 | 281.41 | 282.21 | 277.90 | 278.88 | 2,172,583 | -0.81(-0.29%) |
Jan 31, 2017 | 278.35 | 280.18 | 277.18 | 279.69 | 1,747,438 | +0.94(+0.34%) |
Jan 30, 2017 | 279.52 | 279.56 | 276.26 | 278.75 | 1,655,924 | -2.42(-0.86%) |
Jan 27, 2017 | 282.95 | 283.42 | 280.49 | 281.17 | 1,061,260 | -1.47(-0.52%) |
Jan 26, 2017 | 283.71 | 284.32 | 282.04 | 282.64 | 998,671 | -0.95(-0.33%) |
Jan 25, 2017 | 282.49 | 283.72 | 282.42 | 283.59 | 1,576,495 | +2.38(+0.85%) |
Jan 24, 2017 | 278.23 | 281.96 | 278.14 | 281.21 | 2,733,795 | +4.15(+1.50%) |
Jan 23, 2017 | 277.19 | 277.96 | 275.54 | 277.06 | 902,630 | -0.70(-0.25%) |
Jan 20, 2017 | 277.37 | 278.50 | 276.80 | 277.76 | 987,490 | +1.41(+0.51%) |
Jan 19, 2017 | 278.50 | 279.46 | 275.29 | 276.35 | 1,258,367 | -1.96(-0.70%) |
Jan 18, 2017 | 277.55 | 278.44 | 276.32 | 278.31 | 1,299,265 | +1.14(+0.41%) |
Jan 17, 2017 | 278.79 | 279.23 | 276.64 | 277.17 | 1,155,277 | -2.48(-0.89%) |
Jan 13, 2017 | 279.65 | 279.65 | 279.65 | 0 | +1.54(+0.55%) | |
Jan 12, 2017 | 279.13 | 279.13 | 275.11 | 278.11 | 1,935,013 | -1.61(-0.58%) |
Jan 11, 2017 | 278.81 | 279.72 | 277.71 | 279.72 | 1,720,813 | +1.12(+0.40%) |
Jan 10, 2017 | 277.11 | 279.59 | 276.84 | 278.60 | 1,156,875 | +1.80(+0.65%) |
Jan 09, 2017 | 278.11 | 278.43 | 276.33 | 276.80 | 1,064,843 | -1.75(-0.63%) |
Jan 06, 2017 | 279.11 | 279.99 | 278.10 | 278.56 | 902,615 | -0.26(-0.09%) |
Jan 05, 2017 | 280.05 | 280.84 | 277.74 | 278.82 | 1,417,971 | -2.21(-0.79%) |
Jan 04, 2017 | 277.48 | 281.28 | 277.36 | 281.03 | 3,409,926 | +4.38(+1.58%) |
Jan 03, 2017 | 277.85 | 278.57 | 274.89 | 276.65 | 2,198,489 | +1.49(+0.54%) |
Dec 30, 2016 | 275.16 | 275.16 | 275.16 | 0 | -1.08(-0.39%) | |
Dec 29, 2016 | 275.69 | 276.95 | 275.21 | 276.24 | 1,836,603 | +0.81(+0.29%) |
Dec 28, 2016 | 278.50 | 278.93 | 275.02 | 275.43 | 912,351 | -2.83(-1.02%) |
Dec 27, 2016 | 277.38 | 278.92 | 277.24 | 278.25 | 637,712 | +1.10(+0.40%) |
Dec 23, 2016 | 277.16 | 277.16 | 277.16 | 0 | +0.62(+0.22%) | |
Dec 22, 2016 | 278.19 | 278.35 | 275.75 | 276.54 | 1,279,689 | -1.66(-0.60%) |
Dec 21, 2016 | 279.27 | 279.62 | 278.13 | 278.20 | 1,010,493 | -1.27(-0.45%) |
Dec 20, 2016 | 278.81 | 279.74 | 278.22 | 279.47 | 916,942 | +1.63(+0.59%) |
Dec 19, 2016 | 276.73 | 278.05 | 276.52 | 277.83 | 1,576,221 | +1.58(+0.57%) |
Dec 16, 2016 | 276.78 | 278.96 | 275.71 | 276.26 | 2,451,020 | -0.53(-0.19%) |
Dec 15, 2016 | 276.20 | 278.47 | 275.08 | 276.79 | 1,372,331 | +1.22(+0.44%) |
Dec 14, 2016 | 278.96 | 279.82 | 275.24 | 275.57 | 1,709,431 | -3.53(-1.26%) |
Dec 13, 2016 | 279.83 | 280.13 | 277.62 | 279.10 | 2,953,283 | +0.53(+0.19%) |
Dec 12, 2016 | 279.43 | 280.92 | 277.74 | 278.57 | 3,361,490 | -1.59(-0.57%) |
Dec 09, 2016 | 280.87 | 281.21 | 279.58 | 280.16 | 2,919,474 | -0.64(-0.23%) |
Dec 08, 2016 | 278.29 | 281.25 | 277.85 | 280.80 | 2,423,572 | +3.08(+1.11%) |
Dec 07, 2016 | 274.59 | 278.90 | 274.36 | 277.72 | 2,898,823 | +3.14(+1.14%) |
Dec 06, 2016 | 272.07 | 274.58 | 271.61 | 274.57 | 1,664,790 | +2.72(+1.00%) |
Dec 05, 2016 | 270.43 | 272.07 | 270.43 | 271.86 | 2,014,291 | +2.96(+1.10%) |
Dec 02, 2016 | 269.13 | 269.89 | 268.30 | 268.90 | 1,221,193 | +0.22(+0.08%) |