Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 278.02 | 278.02 | 273.11 | 274.82 | 10,076 | -2.12(-0.76%) |
Feb 27, 2017 | 274.35 | 278.95 | 274.12 | 276.94 | 10,107 | +2.59(+0.94%) |
Feb 24, 2017 | 272.77 | 274.35 | 271.59 | 274.35 | 12,634 | -0.20(-0.07%) |
Feb 23, 2017 | 276.24 | 279.60 | 272.51 | 274.55 | 7,234 | -1.69(-0.61%) |
Feb 22, 2017 | 269.05 | 276.71 | 268.84 | 276.24 | 15,595 | +4.55(+1.67%) |
Feb 21, 2017 | 280.64 | 280.64 | 268.93 | 271.69 | 24,857 | -7.20(-2.58%) |
Feb 17, 2017 | 278.89 | 278.89 | 278.89 | 0 | +1.93(+0.70%) | |
Feb 16, 2017 | 279.67 | 281.38 | 275.32 | 276.95 | 19,440 | -5.77(-2.04%) |
Feb 15, 2017 | 286.17 | 288.75 | 282.06 | 282.73 | 13,265 | -2.67(-0.94%) |
Feb 14, 2017 | 290.92 | 291.70 | 285.40 | 285.40 | 13,549 | -7.56(-2.58%) |
Feb 13, 2017 | 293.68 | 295.52 | 292.02 | 292.95 | 4,808 | -0.49(-0.17%) |
Feb 10, 2017 | 294.01 | 294.24 | 291.38 | 293.44 | 9,236 | +1.60(+0.55%) |
Feb 09, 2017 | 289.08 | 293.21 | 289.08 | 291.84 | 11,988 | +3.03(+1.05%) |
Feb 08, 2017 | 291.84 | 292.39 | 286.51 | 288.81 | 17,214 | -3.48(-1.19%) |
Feb 07, 2017 | 291.84 | 293.94 | 291.07 | 292.29 | 4,653 | +0.44(+0.15%) |
Feb 06, 2017 | 292.76 | 294.65 | 290.94 | 291.85 | 5,640 | -0.68(-0.23%) |
Feb 03, 2017 | 293.68 | 294.00 | 290.00 | 292.53 | 8,484 | +1.20(+0.41%) |
Feb 02, 2017 | 294.71 | 294.71 | 290.00 | 291.33 | 7,536 | -3.18(-1.08%) |
Feb 01, 2017 | 296.95 | 296.95 | 291.01 | 294.51 | 6,278 | +2.19(+0.75%) |
Jan 31, 2017 | 287.42 | 295.98 | 277.11 | 292.32 | 6,716 | -1.50(-0.51%) |
Jan 30, 2017 | 292.02 | 292.82 | 286.70 | 293.82 | 12,689 | -2.62(-0.88%) |
Jan 27, 2017 | 300.33 | 300.33 | 292.76 | 296.44 | 10,234 | -4.15(-1.38%) |
Jan 26, 2017 | 300.06 | 307.50 | 292.59 | 300.59 | 10,931 | +2.14(+0.72%) |
Jan 25, 2017 | 294.26 | 302.89 | 293.61 | 298.44 | 14,989 | +2.09(+0.71%) |
Jan 24, 2017 | 298.10 | 298.37 | 294.19 | 296.35 | 5,778 | +2.74(+0.93%) |
Jan 23, 2017 | 296.26 | 300.13 | 292.95 | 293.61 | 11,853 | -7.43(-2.47%) |
Jan 20, 2017 | 303.94 | 304.73 | 298.49 | 301.04 | 16,821 | -2.26(-0.75%) |
Jan 19, 2017 | 305.10 | 308.24 | 301.61 | 303.30 | 10,532 | -1.43(-0.47%) |
Jan 18, 2017 | 303.43 | 309.22 | 300.03 | 304.73 | 20,943 | -1.47(-0.48%) |
Jan 17, 2017 | 303.81 | 310.10 | 301.78 | 306.20 | 40,109 | +4.70(+1.56%) |
Jan 13, 2017 | 301.50 | 301.50 | 301.50 | 0 | +7.49(+2.55%) | |
Jan 12, 2017 | 294.25 | 303.78 | 285.99 | 294.01 | 55,458 | +1.71(+0.58%) |
Jan 11, 2017 | 297.80 | 298.20 | 290.09 | 292.30 | 11,706 | -5.06(-1.70%) |
Jan 10, 2017 | 296.07 | 298.82 | 296.07 | 297.37 | 13,807 | +1.30(+0.44%) |
Jan 09, 2017 | 296.44 | 296.44 | 294.14 | 296.07 | 9,173 | +1.45(+0.49%) |
Jan 06, 2017 | 297.88 | 299.21 | 293.68 | 294.61 | 21,968 | -3.38(-1.13%) |
Jan 05, 2017 | 292.67 | 301.97 | 288.16 | 297.99 | 55,806 | +14.36(+5.06%) |
Jan 04, 2017 | 276.19 | 283.63 | 274.69 | 283.63 | 35,747 | +7.81(+2.83%) |
Jan 03, 2017 | 274.18 | 277.42 | 271.40 | 275.82 | 17,187 | +2.60(+0.95%) |
Dec 30, 2016 | 273.22 | 273.22 | 273.22 | 0 | -0.74(-0.27%) | |
Dec 29, 2016 | 274.35 | 274.35 | 272.53 | 273.95 | 8,682 | -0.41(-0.15%) |
Dec 28, 2016 | 277.29 | 277.29 | 274.35 | 274.36 | 9,527 | -2.06(-0.75%) |
Dec 27, 2016 | 274.35 | 277.11 | 274.35 | 276.42 | 10,107 | +1.15(+0.42%) |
Dec 23, 2016 | 275.27 | 275.27 | 275.27 | 0 | -1.38(-0.50%) | |
Dec 22, 2016 | 276.14 | 277.11 | 271.59 | 276.65 | 12,817 | +0.44(+0.16%) |
Dec 21, 2016 | 270.67 | 276.21 | 270.67 | 276.21 | 15,165 | -0.16(-0.06%) |
Dec 20, 2016 | 275.27 | 277.69 | 274.35 | 276.37 | 16,305 | +2.10(+0.77%) |
Dec 19, 2016 | 278.45 | 280.37 | 270.36 | 274.27 | 17,747 | -1.12(-0.41%) |
Dec 16, 2016 | 274.19 | 277.11 | 273.45 | 275.39 | 13,555 | +0.16(+0.06%) |
Dec 15, 2016 | 276.93 | 278.17 | 273.41 | 275.23 | 13,927 | +0.70(+0.25%) |
Dec 14, 2016 | 278.02 | 278.58 | 274.53 | 274.53 | 8,271 | -4.43(-1.59%) |
Dec 13, 2016 | 273.53 | 280.79 | 273.53 | 278.96 | 7,198 | +4.99(+1.82%) |
Dec 12, 2016 | 283.36 | 283.36 | 272.96 | 273.97 | 14,636 | -6.27(-2.24%) |
Dec 09, 2016 | 279.22 | 282.63 | 271.60 | 280.24 | 24,345 | +0.74(+0.26%) |
Dec 08, 2016 | 273.81 | 279.50 | 271.13 | 279.50 | 17,139 | +2.68(+0.97%) |
Dec 07, 2016 | 270.22 | 277.73 | 270.22 | 276.82 | 6,335 | +4.46(+1.64%) |
Dec 06, 2016 | 273.42 | 275.63 | 265.32 | 272.36 | 15,650 | -1.22(-0.44%) |
Dec 05, 2016 | 279.59 | 282.65 | 273.58 | 273.58 | 9,432 | -4.45(-1.60%) |
Dec 02, 2016 | 270.47 | 278.02 | 268.53 | 278.02 | 23,516 | +7.83(+2.90%) |