Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 260.09 | 261.10 | 259.53 | 260.07 | 0 | -0.93(-0.36%) |
Feb 27, 2017 | 256.74 | 261.45 | 256.71 | 261.00 | 0 | +4.18(+1.63%) |
Feb 24, 2017 | 254.94 | 256.82 | 253.56 | 256.82 | 0 | +0.82(+0.32%) |
Feb 23, 2017 | 257.74 | 258.37 | 254.51 | 256.00 | 0 | -0.95(-0.37%) |
Feb 22, 2017 | 257.45 | 258.70 | 256.62 | 256.95 | 0 | +0.15(+0.06%) |
Feb 21, 2017 | 254.34 | 257.00 | 254.09 | 256.80 | 0 | +3.35(+1.32%) |
Feb 17, 2017 | 253.46 | 253.46 | 253.46 | 0 | -0.83(-0.33%) | |
Feb 16, 2017 | 255.58 | 256.19 | 253.39 | 254.29 | 0 | -1.20(-0.47%) |
Feb 15, 2017 | 253.47 | 256.18 | 252.83 | 255.49 | 0 | +1.91(+0.75%) |
Feb 14, 2017 | 254.25 | 254.34 | 252.12 | 253.58 | 0 | -1.42(-0.56%) |
Feb 13, 2017 | 255.68 | 257.47 | 254.89 | 255.00 | 0 | +0.29(+0.12%) |
Feb 10, 2017 | 252.47 | 255.22 | 252.21 | 254.71 | 0 | +3.14(+1.25%) |
Feb 09, 2017 | 250.40 | 251.67 | 248.21 | 251.56 | 0 | +1.45(+0.58%) |
Feb 08, 2017 | 248.65 | 250.26 | 248.32 | 250.11 | 0 | +1.22(+0.49%) |
Feb 07, 2017 | 250.38 | 250.39 | 247.97 | 248.90 | 0 | -1.00(-0.40%) |
Feb 06, 2017 | 251.08 | 251.08 | 249.57 | 249.90 | 0 | -1.78(-0.71%) |
Feb 03, 2017 | 250.60 | 251.90 | 250.22 | 251.68 | 0 | +2.50(+1.01%) |
Feb 02, 2017 | 249.36 | 251.06 | 248.46 | 249.18 | 0 | -0.13(-0.05%) |
Feb 01, 2017 | 249.76 | 250.88 | 247.62 | 249.31 | 0 | -0.11(-0.04%) |
Jan 31, 2017 | 250.18 | 250.42 | 247.51 | 249.41 | 0 | -1.14(-0.45%) |
Jan 30, 2017 | 250.40 | 250.73 | 247.71 | 250.55 | 0 | -1.62(-0.64%) |
Jan 27, 2017 | 254.75 | 255.00 | 251.77 | 252.17 | 0 | -2.52(-0.99%) |
Jan 26, 2017 | 255.50 | 257.61 | 254.43 | 254.69 | 0 | -0.16(-0.06%) |
Jan 25, 2017 | 251.81 | 255.36 | 251.60 | 254.85 | 0 | +4.52(+1.80%) |
Jan 24, 2017 | 244.00 | 250.53 | 244.00 | 250.33 | 0 | +7.98(+3.29%) |
Jan 23, 2017 | 241.78 | 243.11 | 241.22 | 242.35 | 0 | +0.33(+0.14%) |
Jan 20, 2017 | 240.63 | 242.52 | 240.63 | 242.02 | 0 | +1.66(+0.69%) |
Jan 19, 2017 | 242.47 | 243.83 | 239.64 | 240.37 | 0 | -1.72(-0.71%) |
Jan 18, 2017 | 241.17 | 242.21 | 239.78 | 242.08 | 0 | +1.48(+0.62%) |
Jan 17, 2017 | 240.32 | 241.66 | 239.28 | 240.60 | 0 | -0.32(-0.13%) |
Jan 13, 2017 | 240.92 | 240.92 | 240.92 | 0 | +1.07(+0.45%) | |
Jan 12, 2017 | 240.26 | 240.32 | 236.41 | 239.85 | 0 | -1.21(-0.50%) |
Jan 11, 2017 | 239.61 | 241.22 | 238.79 | 241.06 | 0 | +1.55(+0.65%) |
Jan 10, 2017 | 239.16 | 240.78 | 238.53 | 239.51 | 0 | +0.55(+0.23%) |
Jan 09, 2017 | 240.05 | 240.50 | 238.36 | 238.96 | 0 | -1.33(-0.56%) |
Jan 06, 2017 | 244.29 | 244.29 | 240.25 | 240.30 | 0 | -3.76(-1.54%) |
Jan 05, 2017 | 243.46 | 244.91 | 242.38 | 244.05 | 0 | -0.16(-0.07%) |
Jan 04, 2017 | 240.66 | 244.41 | 240.61 | 244.22 | 0 | +4.49(+1.87%) |
Jan 03, 2017 | 240.06 | 241.04 | 237.07 | 239.73 | 0 | +1.45(+0.61%) |
Dec 30, 2016 | 238.28 | 238.28 | 238.28 | 0 | -2.04(-0.85%) | |
Dec 29, 2016 | 240.03 | 241.69 | 239.95 | 240.32 | 0 | +0.43(+0.18%) |
Dec 28, 2016 | 242.97 | 243.76 | 239.46 | 239.89 | 0 | -2.79(-1.15%) |
Dec 27, 2016 | 241.22 | 242.86 | 241.19 | 242.68 | 0 | +2.00(+0.83%) |
Dec 23, 2016 | 240.69 | 240.69 | 240.69 | 0 | -0.46(-0.19%) | |
Dec 22, 2016 | 244.28 | 244.28 | 240.58 | 241.14 | 0 | -3.12(-1.28%) |
Dec 21, 2016 | 243.14 | 244.90 | 243.11 | 244.26 | 0 | +1.26(+0.52%) |
Dec 20, 2016 | 241.79 | 243.39 | 241.75 | 243.01 | 0 | +1.07(+0.44%) |
Dec 19, 2016 | 241.99 | 244.25 | 241.11 | 241.93 | 0 | +0.68(+0.28%) |
Dec 16, 2016 | 240.09 | 242.18 | 240.09 | 241.25 | 0 | +1.04(+0.44%) |
Dec 15, 2016 | 243.53 | 245.45 | 239.87 | 240.21 | 0 | -3.25(-1.33%) |
Dec 14, 2016 | 246.71 | 248.02 | 243.27 | 243.46 | 0 | -3.97(-1.61%) |
Dec 13, 2016 | 249.23 | 250.09 | 246.34 | 247.43 | 0 | -0.77(-0.31%) |
Dec 12, 2016 | 248.69 | 248.87 | 247.05 | 248.20 | 0 | -0.81(-0.32%) |
Dec 09, 2016 | 249.56 | 249.59 | 247.31 | 249.01 | 0 | -0.99(-0.39%) |
Dec 08, 2016 | 247.40 | 251.46 | 247.39 | 249.99 | 0 | +2.72(+1.10%) |
Dec 07, 2016 | 241.03 | 247.47 | 241.00 | 247.27 | 0 | +6.24(+2.59%) |
Dec 06, 2016 | 238.58 | 241.21 | 237.14 | 241.03 | 0 | +4.18(+1.76%) |
Dec 05, 2016 | 235.21 | 237.02 | 235.18 | 236.85 | 0 | +3.06(+1.31%) |
Dec 02, 2016 | 233.12 | 235.16 | 233.12 | 233.79 | 0 | +0.88(+0.38%) |