Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 303.84 | 311.28 | 294.25 | 305.88 | 8,274 | +1.56(+0.51%) |
Mar 30, 2017 | 304.32 | 309.12 | 302.32 | 304.32 | 3,496 | +0.24(+0.08%) |
Mar 29, 2017 | 314.28 | 314.28 | 300.36 | 304.08 | 4,255 | -7.92(-2.54%) |
Mar 28, 2017 | 314.52 | 314.52 | 303.12 | 312.00 | 5,857 | +0.12(+0.04%) |
Mar 27, 2017 | 307.32 | 317.88 | 303.12 | 311.88 | 4,459 | +2.52(+0.81%) |
Mar 24, 2017 | 318.36 | 328.80 | 307.38 | 309.36 | 4,810 | -6.48(-2.05%) |
Mar 23, 2017 | 300.96 | 324.36 | 294.12 | 315.84 | 8,598 | +14.76(+4.90%) |
Mar 22, 2017 | 291.96 | 302.16 | 282.60 | 301.08 | 4,078 | +7.92(+2.70%) |
Mar 21, 2017 | 295.20 | 304.92 | 281.28 | 293.16 | 7,204 | -8.16(-2.71%) |
Mar 20, 2017 | 298.20 | 302.64 | 295.80 | 301.32 | 2,929 | +1.32(+0.44%) |
Mar 17, 2017 | 309.84 | 312.00 | 289.80 | 300.00 | 9,623 | -12.48(-3.99%) |
Mar 16, 2017 | 327.36 | 327.36 | 309.84 | 312.48 | 3,995 | -6.48(-2.03%) |
Mar 15, 2017 | 327.72 | 338.16 | 309.60 | 318.96 | 7,195 | -11.52(-3.49%) |
Mar 14, 2017 | 318.24 | 331.20 | 307.19 | 330.48 | 3,633 | +11.64(+3.65%) |
Mar 13, 2017 | 282.60 | 321.62 | 267.00 | 318.84 | 21,458 | +38.88(+13.89%) |
Mar 10, 2017 | 273.96 | 282.00 | 268.80 | 279.96 | 6,681 | +9.24(+3.41%) |
Mar 09, 2017 | 275.16 | 275.70 | 268.20 | 270.72 | 8,908 | -2.28(-0.84%) |
Mar 08, 2017 | 264.84 | 282.96 | 264.00 | 273.00 | 6,755 | +8.88(+3.36%) |
Mar 07, 2017 | 252.84 | 265.32 | 251.16 | 264.12 | 2,046 | +11.16(+4.41%) |
Mar 06, 2017 | 253.11 | 253.80 | 250.23 | 252.96 | 1,362 | -0.72(-0.28%) |
Mar 03, 2017 | 246.72 | 255.62 | 240.60 | 253.68 | 2,752 | +9.12(+3.73%) |
Mar 02, 2017 | 255.12 | 257.15 | 243.00 | 244.56 | 2,067 | -9.36(-3.69%) |
Mar 01, 2017 | 250.31 | 255.36 | 247.68 | 253.92 | 1,603 | +3.60(+1.44%) |
Feb 28, 2017 | 250.44 | 257.16 | 250.32 | 250.32 | 1,879 | -3.84(-1.51%) |
Feb 27, 2017 | 252.96 | 255.36 | 250.32 | 254.16 | 1,693 | +1.44(+0.57%) |
Feb 24, 2017 | 248.28 | 252.84 | 245.52 | 252.72 | 1,783 | +4.44(+1.79%) |
Feb 23, 2017 | 240.12 | 251.64 | 236.76 | 248.28 | 4,222 | +7.20(+2.99%) |
Feb 22, 2017 | 242.88 | 246.00 | 239.64 | 241.08 | 1,949 | -1.44(-0.59%) |
Feb 21, 2017 | 240.48 | 242.64 | 232.32 | 242.52 | 3,731 | +1.20(+0.50%) |
Feb 17, 2017 | 241.32 | 241.32 | 241.32 | 0 | +1.92(+0.80%) | |
Feb 16, 2017 | 244.32 | 246.90 | 236.28 | 239.40 | 4,526 | -3.24(-1.34%) |
Feb 15, 2017 | 237.60 | 243.48 | 235.08 | 242.64 | 1,989 | +5.04(+2.12%) |
Feb 14, 2017 | 237.60 | 238.44 | 233.76 | 237.60 | 2,640 | +0.12(+0.05%) |
Feb 13, 2017 | 236.52 | 238.92 | 231.37 | 237.48 | 4,876 | +0.00(+0.00%) |
Feb 10, 2017 | 245.76 | 245.76 | 237.00 | 237.48 | 5,878 | -7.20(-2.94%) |
Feb 09, 2017 | 246.36 | 249.54 | 237.00 | 244.68 | 5,185 | -1.20(-0.49%) |
Feb 08, 2017 | 247.68 | 248.64 | 241.14 | 245.88 | 3,143 | -1.56(-0.63%) |
Feb 07, 2017 | 246.00 | 256.68 | 246.00 | 247.44 | 3,843 | -1.92(-0.77%) |
Feb 06, 2017 | 228.84 | 250.80 | 228.84 | 249.36 | 6,619 | +18.96(+8.23%) |
Feb 03, 2017 | 230.40 | 233.40 | 228.24 | 230.40 | 3,092 | +0.00(+0.00%) |
Feb 02, 2017 | 228.72 | 235.80 | 225.84 | 230.40 | 3,402 | +1.44(+0.63%) |
Feb 01, 2017 | 223.80 | 232.68 | 221.76 | 228.96 | 2,002 | +6.12(+2.75%) |
Jan 31, 2017 | 232.32 | 232.32 | 222.00 | 222.84 | 4,815 | -4.92(-2.16%) |
Jan 30, 2017 | 226.68 | 228.72 | 224.88 | 227.76 | 1,675 | +0.00(+0.00%) |
Jan 27, 2017 | 226.32 | 230.40 | 225.84 | 227.76 | 2,958 | -0.12(-0.05%) |
Jan 26, 2017 | 228.36 | 228.36 | 225.18 | 227.88 | 2,933 | -0.24(-0.11%) |
Jan 25, 2017 | 228.00 | 228.84 | 223.68 | 228.12 | 5,215 | +0.48(+0.21%) |
Jan 24, 2017 | 222.96 | 228.24 | 216.24 | 227.64 | 5,777 | -0.36(-0.16%) |
Jan 23, 2017 | 229.08 | 231.00 | 226.44 | 228.00 | 4,992 | +0.12(+0.05%) |
Jan 20, 2017 | 227.64 | 228.00 | 223.92 | 227.88 | 5,114 | -0.84(-0.37%) |
Jan 19, 2017 | 216.00 | 233.88 | 213.72 | 228.72 | 12,294 | +8.64(+3.93%) |
Jan 18, 2017 | 198.24 | 224.76 | 191.76 | 220.08 | 15,293 | +20.88(+10.48%) |
Jan 17, 2017 | 175.92 | 206.28 | 174.24 | 199.20 | 20,859 | +24.36(+13.93%) |
Jan 13, 2017 | 174.84 | 174.84 | 174.84 | 0 | +9.36(+5.66%) | |
Jan 12, 2017 | 153.60 | 167.76 | 153.00 | 165.48 | 37,523 | +12.12(+7.90%) |
Jan 11, 2017 | 152.52 | 157.20 | 150.12 | 153.36 | 10,144 | -1.32(-0.85%) |
Jan 10, 2017 | 150.00 | 157.20 | 150.00 | 154.68 | 5,837 | +5.28(+3.53%) |
Jan 09, 2017 | 155.88 | 160.56 | 145.80 | 149.40 | 7,070 | -4.32(-2.81%) |
Jan 06, 2017 | 156.12 | 159.48 | 152.40 | 153.72 | 1,495 | -4.80(-3.03%) |
Jan 05, 2017 | 154.44 | 160.80 | 154.20 | 158.52 | 3,912 | +5.16(+3.36%) |
Jan 04, 2017 | 142.68 | 159.14 | 142.68 | 153.36 | 3,121 | +7.08(+4.84%) |