Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 267.97 | 271.93 | 267.30 | 271.71 | 1,345,795 | +3.46(+1.29%) |
Feb 27, 2017 | 267.63 | 269.73 | 264.56 | 268.25 | 550,983 | -0.48(-0.18%) |
Feb 24, 2017 | 265.74 | 269.28 | 265.00 | 268.73 | 719,193 | +2.79(+1.05%) |
Feb 23, 2017 | 269.18 | 269.18 | 265.31 | 265.94 | 921,407 | -2.15(-0.80%) |
Feb 22, 2017 | 269.10 | 269.37 | 266.30 | 268.09 | 776,077 | -0.61(-0.23%) |
Feb 21, 2017 | 269.11 | 272.64 | 267.16 | 268.70 | 1,048,196 | +0.58(+0.22%) |
Feb 17, 2017 | 268.12 | 268.12 | 268.12 | 0 | +1.27(+0.48%) | |
Feb 16, 2017 | 270.67 | 270.98 | 266.56 | 266.85 | 756,579 | -3.77(-1.39%) |
Feb 15, 2017 | 268.72 | 271.16 | 268.72 | 270.62 | 661,715 | +1.10(+0.41%) |
Feb 14, 2017 | 268.49 | 270.26 | 267.66 | 269.52 | 917,229 | +1.04(+0.39%) |
Feb 13, 2017 | 272.46 | 272.63 | 268.19 | 268.48 | 867,937 | -3.32(-1.22%) |
Feb 10, 2017 | 273.75 | 275.44 | 269.58 | 271.80 | 1,267,490 | -2.98(-1.08%) |
Feb 09, 2017 | 272.19 | 277.40 | 271.12 | 274.78 | 1,783,312 | +3.13(+1.15%) |
Feb 08, 2017 | 263.20 | 273.84 | 259.94 | 271.65 | 2,786,225 | +9.46(+3.61%) |
Feb 07, 2017 | 259.36 | 263.29 | 259.09 | 262.19 | 2,040,984 | +3.79(+1.47%) |
Feb 06, 2017 | 259.05 | 261.07 | 257.80 | 258.40 | 1,182,267 | -1.44(-0.55%) |
Feb 03, 2017 | 258.39 | 261.84 | 257.16 | 259.84 | 970,659 | +3.15(+1.23%) |
Feb 02, 2017 | 254.19 | 258.20 | 253.54 | 256.69 | 998,374 | +2.34(+0.92%) |
Feb 01, 2017 | 263.00 | 254.21 | 254.35 | 1,648,902 | -7.92(-3.02%) | |
Jan 31, 2017 | 261.46 | 263.35 | 259.19 | 262.27 | 915,020 | +0.38(+0.15%) |
Jan 30, 2017 | 262.00 | 263.98 | 259.64 | 261.89 | 1,496,008 | -1.90(-0.72%) |
Jan 27, 2017 | 263.57 | 265.28 | 261.66 | 263.79 | 972,657 | +0.79(+0.30%) |
Jan 26, 2017 | 265.48 | 267.42 | 262.83 | 263.00 | 971,948 | -3.07(-1.15%) |
Jan 25, 2017 | 268.33 | 268.68 | 265.72 | 266.07 | 990,329 | -1.39(-0.52%) |
Jan 24, 2017 | 265.56 | 268.75 | 265.23 | 267.46 | 1,017,499 | +2.47(+0.93%) |
Jan 23, 2017 | 269.50 | 269.50 | 263.13 | 264.99 | 1,418,437 | -9.02(-3.29%) |
Jan 20, 2017 | 276.76 | 277.41 | 273.37 | 274.01 | 980,105 | -1.04(-0.38%) |
Jan 19, 2017 | 280.04 | 281.50 | 274.80 | 275.05 | 561,525 | -5.76(-2.05%) |
Jan 18, 2017 | 280.16 | 281.16 | 278.50 | 280.81 | 574,077 | +2.05(+0.74%) |
Jan 17, 2017 | 278.50 | 281.71 | 276.27 | 278.76 | 660,194 | -0.39(-0.14%) |
Jan 13, 2017 | 279.15 | 279.15 | 279.15 | 0 | -2.43(-0.86%) | |
Jan 12, 2017 | 280.12 | 281.98 | 279.21 | 281.58 | 464,952 | +0.25(+0.09%) |
Jan 11, 2017 | 281.78 | 283.82 | 279.27 | 281.33 | 477,059 | +0.03(+0.01%) |
Jan 10, 2017 | 279.67 | 283.18 | 278.84 | 281.30 | 443,671 | +1.90(+0.68%) |
Jan 09, 2017 | 280.76 | 281.98 | 278.79 | 279.40 | 524,792 | -2.38(-0.84%) |
Jan 06, 2017 | 282.81 | 283.97 | 281.34 | 281.78 | 472,643 | -1.03(-0.36%) |
Jan 05, 2017 | 280.84 | 283.12 | 280.22 | 282.81 | 643,996 | +0.70(+0.25%) |
Jan 04, 2017 | 280.82 | 282.80 | 279.30 | 282.11 | 492,577 | +1.29(+0.46%) |
Jan 03, 2017 | 280.00 | 281.07 | 278.06 | 280.82 | 967,683 | +2.41(+0.87%) |
Dec 30, 2016 | 278.41 | 278.41 | 278.41 | 0 | -3.23(-1.15%) | |
Dec 29, 2016 | 281.30 | 282.46 | 280.91 | 281.64 | 401,525 | +0.97(+0.35%) |
Dec 28, 2016 | 284.30 | 284.99 | 280.24 | 280.67 | 446,572 | -2.98(-1.05%) |
Dec 27, 2016 | 283.01 | 284.74 | 283.01 | 283.65 | 437,030 | +0.43(+0.15%) |
Dec 23, 2016 | 283.22 | 283.22 | 283.22 | 0 | +0.23(+0.08%) | |
Dec 22, 2016 | 285.28 | 285.40 | 282.52 | 282.99 | 719,468 | -2.54(-0.89%) |
Dec 21, 2016 | 285.00 | 286.57 | 283.78 | 285.53 | 506,574 | +0.38(+0.13%) |
Dec 20, 2016 | 284.31 | 285.71 | 282.56 | 285.15 | 459,010 | +2.04(+0.72%) |
Dec 19, 2016 | 279.30 | 284.16 | 278.01 | 283.11 | 674,059 | +3.81(+1.36%) |
Dec 16, 2016 | 279.45 | 281.13 | 278.36 | 279.30 | 970,170 | +1.26(+0.45%) |
Dec 15, 2016 | 276.39 | 282.57 | 275.74 | 278.04 | 609,520 | +1.21(+0.44%) |
Dec 14, 2016 | 282.51 | 283.69 | 276.25 | 276.83 | 714,941 | -5.70(-2.02%) |
Dec 13, 2016 | 279.32 | 283.53 | 279.08 | 282.53 | 738,461 | +5.66(+2.04%) |
Dec 12, 2016 | 275.56 | 276.94 | 274.30 | 276.87 | 480,671 | +0.91(+0.33%) |
Dec 09, 2016 | 276.94 | 277.67 | 273.69 | 275.96 | 663,908 | -1.35(-0.49%) |
Dec 08, 2016 | 284.39 | 285.84 | 276.85 | 277.31 | 962,992 | -7.89(-2.77%) |
Dec 07, 2016 | 278.23 | 285.45 | 278.10 | 285.20 | 892,263 | +7.52(+2.71%) |
Dec 06, 2016 | 277.51 | 278.79 | 276.01 | 277.68 | 506,856 | +1.21(+0.44%) |
Dec 05, 2016 | 274.45 | 277.81 | 274.43 | 276.47 | 911,459 | +2.53(+0.92%) |
Dec 02, 2016 | 273.27 | 275.36 | 272.17 | 273.94 | 722,707 | +0.88(+0.32%) |