Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 267.00 | 270.00 | 240.90 | 246.00 | 1,206 | -7.11(-2.81%) |
Feb 27, 2017 | 255.03 | 285.00 | 246.60 | 253.11 | 3,437 | +13.08(+5.45%) |
Feb 24, 2017 | 255.00 | 267.00 | 240.00 | 240.03 | 368 | -9.36(-3.75%) |
Feb 23, 2017 | 250.29 | 261.18 | 234.00 | 249.39 | 948 | -2.67(-1.06%) |
Feb 22, 2017 | 270.03 | 271.74 | 247.50 | 252.06 | 584 | -15.75(-5.88%) |
Feb 21, 2017 | 273.03 | 279.00 | 267.00 | 267.81 | 650 | -3.96(-1.46%) |
Feb 17, 2017 | 271.77 | 271.77 | 271.77 | 0 | -4.29(-1.55%) | |
Feb 16, 2017 | 279.12 | 285.00 | 276.00 | 276.06 | 352 | -4.05(-1.45%) |
Feb 15, 2017 | 276.30 | 290.97 | 274.50 | 280.11 | 323 | -0.21(-0.07%) |
Feb 14, 2017 | 288.45 | 291.00 | 274.50 | 280.32 | 522 | -6.57(-2.29%) |
Feb 13, 2017 | 294.12 | 294.99 | 286.65 | 286.89 | 448 | -7.41(-2.52%) |
Feb 10, 2017 | 289.20 | 297.00 | 286.89 | 294.30 | 290 | +5.31(+1.84%) |
Feb 09, 2017 | 288.27 | 298.47 | 286.65 | 288.99 | 400 | +3.09(+1.08%) |
Feb 08, 2017 | 309.00 | 309.00 | 285.78 | 285.90 | 620 | -14.10(-4.70%) |
Feb 07, 2017 | 294.03 | 306.00 | 294.00 | 300.00 | 530 | +2.97(+1.00%) |
Feb 06, 2017 | 303.00 | 306.00 | 297.00 | 297.03 | 360 | -5.97(-1.97%) |
Feb 03, 2017 | 300.00 | 303.00 | 294.00 | 303.00 | 281 | +0.00(+0.00%) |
Feb 02, 2017 | 300.00 | 306.00 | 279.03 | 303.00 | 1,237 | +0.00(+0.00%) |
Feb 01, 2017 | 296.97 | 315.00 | 291.90 | 303.00 | 1,868 | +9.00(+3.06%) |
Jan 31, 2017 | 285.03 | 294.60 | 270.00 | 294.00 | 725 | +8.67(+3.04%) |
Jan 30, 2017 | 291.00 | 291.00 | 278.49 | 285.33 | 508 | +6.30(+2.26%) |
Jan 27, 2017 | 272.97 | 283.68 | 267.03 | 279.03 | 386 | +8.55(+3.16%) |
Jan 26, 2017 | 261.00 | 279.00 | 261.00 | 270.48 | 729 | -4.32(-1.57%) |
Jan 25, 2017 | 281.82 | 285.00 | 270.00 | 274.80 | 486 | -1.47(-0.53%) |
Jan 24, 2017 | 277.50 | 283.62 | 270.00 | 276.27 | 683 | -0.09(-0.03%) |
Jan 23, 2017 | 288.03 | 290.49 | 276.30 | 276.36 | 452 | -7.14(-2.52%) |
Jan 20, 2017 | 273.00 | 286.47 | 273.00 | 283.50 | 493 | +5.70(+2.05%) |
Jan 19, 2017 | 285.00 | 295.50 | 276.03 | 277.80 | 469 | -2.79(-0.99%) |
Jan 18, 2017 | 294.60 | 295.50 | 279.00 | 280.59 | 628 | -5.46(-1.91%) |
Jan 17, 2017 | 303.00 | 315.00 | 276.00 | 286.05 | 996 | -16.95(-5.59%) |
Jan 13, 2017 | 303.00 | 303.00 | 303.00 | 0 | +17.94(+6.29%) | |
Jan 12, 2017 | 285.03 | 297.00 | 285.00 | 285.06 | 284 | +3.06(+1.09%) |
Jan 11, 2017 | 303.00 | 303.00 | 270.81 | 282.00 | 731 | -17.19(-5.75%) |
Jan 10, 2017 | 299.97 | 303.00 | 288.75 | 299.19 | 827 | +5.19(+1.77%) |
Jan 09, 2017 | 297.00 | 303.00 | 281.91 | 294.00 | 885 | +11.25(+3.98%) |
Jan 06, 2017 | 283.53 | 291.00 | 273.69 | 282.75 | 472 | -2.40(-0.84%) |
Jan 05, 2017 | 290.97 | 291.00 | 282.00 | 285.15 | 407 | -5.16(-1.78%) |
Jan 04, 2017 | 279.03 | 294.00 | 276.60 | 290.31 | 658 | +2.22(+0.77%) |
Jan 03, 2017 | 276.96 | 294.00 | 270.60 | 288.09 | 607 | +18.03(+6.68%) |
Dec 30, 2016 | 270.06 | 270.06 | 270.06 | 0 | -14.82(-5.20%) | |
Dec 29, 2016 | 285.03 | 295.71 | 276.00 | 284.88 | 1,936 | -9.39(-3.19%) |
Dec 28, 2016 | 327.00 | 330.00 | 290.34 | 294.27 | 3,376 | -23.73(-7.46%) |
Dec 27, 2016 | 293.97 | 342.00 | 293.97 | 318.00 | 4,779 | +27.00(+9.28%) |
Dec 23, 2016 | 291.00 | 291.00 | 291.00 | 0 | +26.70(+10.10%) | |
Dec 22, 2016 | 279.06 | 282.00 | 258.00 | 264.30 | 905 | -11.70(-4.24%) |
Dec 21, 2016 | 293.61 | 293.91 | 273.00 | 276.00 | 1,101 | -14.94(-5.14%) |
Dec 20, 2016 | 298.50 | 298.50 | 276.51 | 290.94 | 1,337 | +5.94(+2.08%) |
Dec 19, 2016 | 293.25 | 298.50 | 282.00 | 285.00 | 1,702 | +3.90(+1.39%) |
Dec 16, 2016 | 275.34 | 292.47 | 270.00 | 281.10 | 3,432 | +14.10(+5.28%) |
Dec 15, 2016 | 281.88 | 289.50 | 264.63 | 267.00 | 1,295 | -11.61(-4.17%) |
Dec 14, 2016 | 286.23 | 297.00 | 276.00 | 278.61 | 1,427 | -6.36(-2.23%) |
Dec 13, 2016 | 303.00 | 315.00 | 264.03 | 284.97 | 3,296 | -24.03(-7.78%) |
Dec 12, 2016 | 297.00 | 324.00 | 297.00 | 309.00 | 5,084 | +16.47(+5.63%) |
Dec 09, 2016 | 296.97 | 297.00 | 285.00 | 292.53 | 1,983 | +1.23(+0.42%) |
Dec 08, 2016 | 284.97 | 295.50 | 273.00 | 291.30 | 3,042 | +17.22(+6.28%) |
Dec 07, 2016 | 279.03 | 293.13 | 258.96 | 274.08 | 1,539 | -1.08(-0.39%) |
Dec 06, 2016 | 249.00 | 315.00 | 243.78 | 275.16 | 9,996 | +33.99(+14.09%) |
Dec 05, 2016 | 239.97 | 245.40 | 232.68 | 241.17 | 1,054 | +10.14(+4.39%) |
Dec 02, 2016 | 224.61 | 240.00 | 224.61 | 231.03 | 866 | +8.13(+3.65%) |