Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 278.03 | 278.03 | 273.12 | 274.83 | 10,076 | -2.12(-0.76%) |
Feb 27, 2017 | 274.36 | 278.96 | 274.13 | 276.95 | 10,106 | +2.59(+0.94%) |
Feb 24, 2017 | 272.78 | 274.36 | 271.60 | 274.36 | 12,634 | -0.20(-0.07%) |
Feb 23, 2017 | 276.25 | 279.61 | 272.52 | 274.56 | 7,233 | -1.69(-0.61%) |
Feb 22, 2017 | 269.06 | 276.72 | 268.86 | 276.25 | 15,595 | +4.55(+1.67%) |
Feb 21, 2017 | 280.65 | 280.65 | 268.94 | 271.70 | 24,856 | -7.20(-2.58%) |
Feb 17, 2017 | 278.90 | 278.90 | 278.90 | 0 | +1.93(+0.70%) | |
Feb 16, 2017 | 279.68 | 281.39 | 275.33 | 276.97 | 19,440 | -5.77(-2.04%) |
Feb 15, 2017 | 286.18 | 288.76 | 282.07 | 282.74 | 13,265 | -2.67(-0.94%) |
Feb 14, 2017 | 290.93 | 291.71 | 285.41 | 285.41 | 13,548 | -7.56(-2.58%) |
Feb 13, 2017 | 293.69 | 295.54 | 292.03 | 292.97 | 4,808 | -0.49(-0.17%) |
Feb 10, 2017 | 294.03 | 294.26 | 291.39 | 293.45 | 9,235 | +1.60(+0.55%) |
Feb 09, 2017 | 289.09 | 293.23 | 289.09 | 291.85 | 11,987 | +3.03(+1.05%) |
Feb 08, 2017 | 291.85 | 292.40 | 286.52 | 288.82 | 17,213 | -3.48(-1.19%) |
Feb 07, 2017 | 291.85 | 293.95 | 291.08 | 292.30 | 4,653 | +0.44(+0.15%) |
Feb 06, 2017 | 292.77 | 294.66 | 290.95 | 291.86 | 5,640 | -0.68(-0.23%) |
Feb 03, 2017 | 293.69 | 294.01 | 290.01 | 292.54 | 8,484 | +1.20(+0.41%) |
Feb 02, 2017 | 294.73 | 294.73 | 290.01 | 291.35 | 7,535 | -3.18(-1.08%) |
Feb 01, 2017 | 296.96 | 296.96 | 291.02 | 294.52 | 6,278 | +2.19(+0.75%) |
Jan 31, 2017 | 287.43 | 296.00 | 277.12 | 292.33 | 6,715 | -1.50(-0.51%) |
Jan 30, 2017 | 292.03 | 292.83 | 286.72 | 293.83 | 12,688 | -2.62(-0.88%) |
Jan 27, 2017 | 300.34 | 300.34 | 292.77 | 296.45 | 10,233 | -4.15(-1.38%) |
Jan 26, 2017 | 300.07 | 307.51 | 292.60 | 300.60 | 10,931 | +2.14(+0.72%) |
Jan 25, 2017 | 294.27 | 302.90 | 293.62 | 298.45 | 14,989 | +2.09(+0.71%) |
Jan 24, 2017 | 298.11 | 298.38 | 294.21 | 296.36 | 5,778 | +2.74(+0.93%) |
Jan 23, 2017 | 296.27 | 300.14 | 292.97 | 293.62 | 11,853 | -7.43(-2.47%) |
Jan 20, 2017 | 303.95 | 304.74 | 298.50 | 301.05 | 16,820 | -2.26(-0.75%) |
Jan 19, 2017 | 305.11 | 308.25 | 301.62 | 303.31 | 10,532 | -1.43(-0.47%) |
Jan 18, 2017 | 303.44 | 309.24 | 300.04 | 304.74 | 20,942 | -1.47(-0.48%) |
Jan 17, 2017 | 303.82 | 310.11 | 301.80 | 306.22 | 40,107 | +4.70(+1.56%) |
Jan 13, 2017 | 301.51 | 301.51 | 301.51 | 0 | +7.49(+2.55%) | |
Jan 12, 2017 | 294.26 | 303.79 | 286.00 | 294.02 | 55,456 | +1.71(+0.58%) |
Jan 11, 2017 | 297.81 | 298.21 | 290.10 | 292.31 | 11,705 | -5.06(-1.70%) |
Jan 10, 2017 | 296.08 | 298.83 | 296.08 | 297.38 | 13,807 | +1.30(+0.44%) |
Jan 09, 2017 | 296.45 | 296.45 | 294.15 | 296.08 | 9,172 | +1.45(+0.49%) |
Jan 06, 2017 | 297.89 | 299.22 | 293.69 | 294.62 | 21,967 | -3.38(-1.13%) |
Jan 05, 2017 | 292.68 | 301.98 | 288.17 | 298.00 | 55,803 | +14.36(+5.06%) |
Jan 04, 2017 | 276.20 | 283.64 | 274.70 | 283.64 | 35,745 | +7.81(+2.83%) |
Jan 03, 2017 | 274.19 | 277.44 | 271.41 | 275.83 | 17,186 | +2.60(+0.95%) |
Dec 30, 2016 | 273.23 | 273.23 | 273.23 | 0 | -0.74(-0.27%) | |
Dec 29, 2016 | 274.36 | 274.36 | 272.54 | 273.96 | 8,681 | -0.41(-0.15%) |
Dec 28, 2016 | 277.30 | 277.30 | 274.36 | 274.37 | 9,526 | -2.06(-0.75%) |
Dec 27, 2016 | 274.36 | 277.12 | 274.36 | 276.43 | 10,106 | +1.15(+0.42%) |
Dec 23, 2016 | 275.28 | 275.28 | 275.28 | 0 | -1.38(-0.50%) | |
Dec 22, 2016 | 276.16 | 277.12 | 271.60 | 276.66 | 12,816 | +0.44(+0.16%) |
Dec 21, 2016 | 270.68 | 276.22 | 270.68 | 276.22 | 15,165 | -0.16(-0.06%) |
Dec 20, 2016 | 275.28 | 277.70 | 274.36 | 276.38 | 16,304 | +2.10(+0.77%) |
Dec 19, 2016 | 278.46 | 280.38 | 270.37 | 274.28 | 17,746 | -1.12(-0.41%) |
Dec 16, 2016 | 274.20 | 277.12 | 273.46 | 275.40 | 13,555 | +0.16(+0.06%) |
Dec 15, 2016 | 276.94 | 278.18 | 273.42 | 275.24 | 13,926 | +0.70(+0.25%) |
Dec 14, 2016 | 278.03 | 278.60 | 274.54 | 274.54 | 8,271 | -4.43(-1.59%) |
Dec 13, 2016 | 273.54 | 280.81 | 273.54 | 278.97 | 7,198 | +4.99(+1.82%) |
Dec 12, 2016 | 283.37 | 283.37 | 272.97 | 273.98 | 14,636 | -6.27(-2.24%) |
Dec 09, 2016 | 279.23 | 282.65 | 271.61 | 280.25 | 24,344 | +0.74(+0.26%) |
Dec 08, 2016 | 273.82 | 279.52 | 271.14 | 279.52 | 17,138 | +2.68(+0.97%) |
Dec 07, 2016 | 270.23 | 277.74 | 270.23 | 276.84 | 6,335 | +4.46(+1.64%) |
Dec 06, 2016 | 273.43 | 275.64 | 265.33 | 272.37 | 15,649 | -1.21(-0.44%) |
Dec 05, 2016 | 279.60 | 282.66 | 273.59 | 273.59 | 9,432 | -4.45(-1.60%) |
Dec 02, 2016 | 270.48 | 278.03 | 268.54 | 278.03 | 23,515 | +7.83(+2.90%) |