Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 275.35 | 276.35 | 272.73 | 273.43 | 421,440 | -2.26(-0.82%) |
Feb 27, 2017 | 277.00 | 277.61 | 275.59 | 275.69 | 393,132 | -0.64(-0.23%) |
Feb 24, 2017 | 274.19 | 277.25 | 272.52 | 276.33 | 465,618 | +1.73(+0.63%) |
Feb 23, 2017 | 277.82 | 277.99 | 273.74 | 274.60 | 487,380 | -2.59(-0.93%) |
Feb 22, 2017 | 277.53 | 278.06 | 276.12 | 277.19 | 311,024 | -0.07(-0.03%) |
Feb 21, 2017 | 275.95 | 278.45 | 275.58 | 277.26 | 503,845 | +2.11(+0.77%) |
Feb 17, 2017 | 275.15 | 275.15 | 275.15 | 0 | +3.06(+1.12%) | |
Feb 16, 2017 | 273.60 | 273.98 | 271.00 | 272.09 | 395,742 | -1.55(-0.57%) |
Feb 15, 2017 | 270.99 | 273.87 | 270.45 | 273.64 | 520,093 | +2.18(+0.80%) |
Feb 14, 2017 | 268.20 | 271.49 | 267.77 | 271.46 | 620,953 | +3.34(+1.25%) |
Feb 13, 2017 | 270.80 | 271.30 | 267.75 | 268.12 | 613,378 | -1.72(-0.64%) |
Feb 10, 2017 | 273.04 | 273.47 | 269.31 | 269.84 | 671,380 | -3.03(-1.11%) |
Feb 09, 2017 | 273.75 | 273.95 | 272.08 | 272.87 | 492,101 | +0.05(+0.02%) |
Feb 08, 2017 | 272.54 | 272.99 | 271.08 | 272.82 | 444,037 | +0.33(+0.12%) |
Feb 07, 2017 | 273.05 | 274.28 | 271.63 | 272.49 | 427,963 | -0.59(-0.22%) |
Feb 06, 2017 | 272.31 | 274.75 | 271.22 | 273.08 | 721,723 | +1.02(+0.37%) |
Feb 03, 2017 | 272.00 | 274.75 | 270.60 | 272.06 | 442,797 | +1.31(+0.48%) |
Feb 02, 2017 | 268.85 | 271.04 | 267.25 | 270.75 | 462,881 | +1.21(+0.45%) |
Feb 01, 2017 | 272.38 | 273.75 | 269.24 | 269.54 | 442,458 | -2.74(-1.01%) |
Jan 31, 2017 | 270.17 | 273.17 | 266.40 | 272.28 | 820,921 | +2.10(+0.78%) |
Jan 30, 2017 | 270.76 | 271.42 | 267.25 | 270.18 | 680,638 | -1.26(-0.46%) |
Jan 27, 2017 | 272.36 | 272.36 | 270.12 | 271.44 | 365,536 | -0.98(-0.36%) |
Jan 26, 2017 | 271.89 | 273.99 | 271.18 | 272.42 | 503,707 | +0.41(+0.15%) |
Jan 25, 2017 | 269.97 | 272.52 | 268.73 | 272.01 | 654,939 | +3.20(+1.19%) |
Jan 24, 2017 | 266.43 | 269.12 | 265.55 | 268.81 | 501,149 | +2.79(+1.05%) |
Jan 23, 2017 | 265.90 | 266.42 | 263.81 | 266.02 | 446,516 | -0.20(-0.08%) |
Jan 20, 2017 | 267.13 | 267.22 | 265.34 | 266.22 | 634,686 | +0.10(+0.04%) |
Jan 19, 2017 | 265.76 | 267.96 | 264.98 | 266.12 | 829,213 | +0.62(+0.23%) |
Jan 18, 2017 | 264.04 | 265.71 | 261.75 | 265.50 | 638,700 | +2.44(+0.93%) |
Jan 17, 2017 | 260.95 | 264.88 | 259.50 | 263.06 | 412,236 | +1.66(+0.64%) |
Jan 13, 2017 | 261.40 | 261.40 | 261.40 | 0 | +0.45(+0.17%) | |
Jan 12, 2017 | 262.03 | 262.07 | 259.00 | 260.95 | 403,566 | -1.20(-0.46%) |
Jan 11, 2017 | 262.50 | 264.38 | 260.42 | 262.15 | 393,142 | -0.35(-0.13%) |
Jan 10, 2017 | 260.98 | 264.14 | 260.78 | 262.50 | 431,210 | +1.71(+0.66%) |
Jan 09, 2017 | 263.18 | 265.31 | 259.53 | 260.79 | 433,499 | -2.51(-0.95%) |
Jan 06, 2017 | 264.64 | 266.80 | 262.28 | 263.30 | 710,515 | -0.84(-0.32%) |
Jan 05, 2017 | 259.84 | 266.06 | 258.42 | 264.14 | 1,279,510 | +3.22(+1.23%) |
Jan 04, 2017 | 257.08 | 261.83 | 257.08 | 260.92 | 677,016 | +4.24(+1.65%) |
Jan 03, 2017 | 256.20 | 260.58 | 255.61 | 256.68 | 660,320 | +1.74(+0.68%) |
Dec 30, 2016 | 254.94 | 254.94 | 254.94 | 0 | -2.40(-0.93%) | |
Dec 29, 2016 | 254.91 | 258.21 | 254.91 | 257.34 | 330,476 | +1.59(+0.62%) |
Dec 28, 2016 | 258.90 | 259.47 | 254.25 | 255.75 | 435,338 | -2.98(-1.15%) |
Dec 27, 2016 | 257.99 | 260.40 | 257.69 | 258.73 | 407,693 | +1.87(+0.73%) |
Dec 23, 2016 | 256.86 | 256.86 | 256.86 | 0 | -0.45(-0.17%) | |
Dec 22, 2016 | 263.10 | 264.00 | 256.36 | 257.31 | 744,872 | -5.64(-2.14%) |
Dec 21, 2016 | 260.29 | 263.35 | 258.20 | 262.95 | 628,947 | +2.06(+0.79%) |
Dec 20, 2016 | 259.80 | 262.55 | 259.12 | 260.89 | 495,361 | +0.92(+0.35%) |
Dec 19, 2016 | 262.13 | 263.87 | 259.04 | 259.97 | 774,213 | -2.16(-0.82%) |
Dec 16, 2016 | 257.80 | 266.57 | 257.80 | 262.13 | 1,577,571 | +5.44(+2.12%) |
Dec 15, 2016 | 253.20 | 258.19 | 252.43 | 256.69 | 602,060 | +3.76(+1.49%) |
Dec 14, 2016 | 254.42 | 254.90 | 251.25 | 252.93 | 630,423 | -2.09(-0.82%) |
Dec 13, 2016 | 252.00 | 257.21 | 251.58 | 255.02 | 705,851 | +3.41(+1.36%) |
Dec 12, 2016 | 250.02 | 251.61 | 248.55 | 251.61 | 761,381 | +0.47(+0.19%) |
Dec 09, 2016 | 252.68 | 253.45 | 249.83 | 251.14 | 647,089 | -2.15(-0.85%) |
Dec 08, 2016 | 254.57 | 256.63 | 253.17 | 253.29 | 735,957 | -0.65(-0.26%) |
Dec 07, 2016 | 254.01 | 255.65 | 251.08 | 253.94 | 704,035 | -0.28(-0.11%) |
Dec 06, 2016 | 256.93 | 257.15 | 251.74 | 254.22 | 1,165,129 | -3.38(-1.31%) |
Dec 05, 2016 | 253.49 | 260.95 | 252.40 | 257.60 | 1,677,957 | +4.21(+1.66%) |
Dec 02, 2016 | 271.70 | 273.99 | 244.75 | 253.39 | 4,415,669 | -4.02(-1.56%) |