Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 270.00 | 270.00 | 251.50 | 255.00 | 43,396 | -14.50(-5.38%) |
Feb 27, 2017 | 271.00 | 274.50 | 252.50 | 269.50 | 72,979 | +3.50(+1.32%) |
Feb 24, 2017 | 293.00 | 294.00 | 261.00 | 266.00 | 184,346 | +18.50(+7.47%) |
Feb 23, 2017 | 247.00 | 248.00 | 236.50 | 247.50 | 14,320 | +3.00(+1.23%) |
Feb 22, 2017 | 241.50 | 253.00 | 241.50 | 244.50 | 25,818 | +2.50(+1.03%) |
Feb 21, 2017 | 233.50 | 243.50 | 230.18 | 242.00 | 29,665 | +10.50(+4.54%) |
Feb 17, 2017 | 231.50 | 231.50 | 231.50 | 0 | -1.50(-0.64%) | |
Feb 16, 2017 | 237.00 | 240.00 | 228.50 | 233.00 | 12,389 | -5.00(-2.10%) |
Feb 15, 2017 | 234.50 | 238.50 | 232.50 | 238.00 | 10,073 | +1.50(+0.63%) |
Feb 14, 2017 | 235.00 | 238.00 | 232.00 | 236.50 | 10,220 | +2.50(+1.07%) |
Feb 13, 2017 | 236.50 | 240.50 | 231.50 | 234.00 | 11,765 | -0.50(-0.21%) |
Feb 10, 2017 | 238.50 | 245.00 | 233.00 | 234.50 | 17,888 | -1.50(-0.64%) |
Feb 09, 2017 | 224.00 | 242.50 | 224.00 | 236.00 | 24,365 | +12.25(+5.47%) |
Feb 08, 2017 | 219.00 | 225.00 | 217.50 | 223.75 | 14,794 | +3.25(+1.47%) |
Feb 07, 2017 | 221.00 | 221.50 | 218.00 | 220.50 | 11,490 | -0.50(-0.23%) |
Feb 06, 2017 | 224.50 | 227.25 | 219.50 | 221.00 | 14,941 | -4.00(-1.78%) |
Feb 03, 2017 | 220.50 | 227.50 | 217.00 | 225.00 | 20,982 | +6.50(+2.97%) |
Feb 02, 2017 | 204.50 | 220.00 | 204.00 | 218.50 | 20,307 | +13.50(+6.59%) |
Feb 01, 2017 | 211.00 | 212.50 | 203.50 | 205.00 | 14,538 | -4.50(-2.15%) |
Jan 31, 2017 | 196.00 | 211.00 | 193.00 | 209.50 | 23,864 | +12.50(+6.35%) |
Jan 30, 2017 | 204.00 | 205.00 | 195.50 | 197.00 | 19,881 | -8.50(-4.14%) |
Jan 27, 2017 | 198.00 | 206.50 | 192.00 | 205.50 | 31,193 | +8.50(+4.31%) |
Jan 26, 2017 | 200.50 | 202.00 | 196.00 | 197.00 | 26,575 | -4.50(-2.23%) |
Jan 25, 2017 | 205.50 | 208.50 | 198.00 | 201.50 | 16,876 | -1.50(-0.74%) |
Jan 24, 2017 | 202.00 | 204.00 | 197.00 | 203.00 | 21,805 | +1.00(+0.50%) |
Jan 23, 2017 | 203.00 | 205.00 | 197.50 | 202.00 | 17,062 | -2.50(-1.22%) |
Jan 20, 2017 | 213.50 | 215.00 | 202.50 | 204.50 | 27,245 | -9.00(-4.22%) |
Jan 19, 2017 | 220.00 | 221.00 | 213.00 | 213.50 | 19,928 | -7.00(-3.17%) |
Jan 18, 2017 | 219.00 | 221.50 | 217.50 | 220.50 | 12,024 | +2.00(+0.92%) |
Jan 17, 2017 | 225.50 | 225.50 | 217.00 | 218.50 | 15,686 | -8.00(-3.53%) |
Jan 13, 2017 | 226.50 | 226.50 | 226.50 | 0 | +2.50(+1.12%) | |
Jan 12, 2017 | 230.00 | 230.00 | 218.50 | 224.00 | 18,239 | -6.00(-2.61%) |
Jan 11, 2017 | 233.00 | 248.50 | 220.50 | 230.00 | 34,005 | -2.00(-0.86%) |
Jan 10, 2017 | 204.00 | 232.00 | 204.00 | 232.00 | 26,433 | +28.50(+14.00%) |
Jan 09, 2017 | 203.00 | 206.00 | 200.50 | 203.50 | 38,169 | +2.00(+0.99%) |
Jan 06, 2017 | 207.00 | 208.64 | 200.00 | 201.50 | 25,487 | -5.50(-2.66%) |
Jan 05, 2017 | 214.50 | 216.00 | 206.00 | 207.00 | 22,901 | -8.00(-3.72%) |
Jan 04, 2017 | 210.50 | 216.50 | 207.00 | 215.00 | 26,232 | +5.50(+2.63%) |
Jan 03, 2017 | 209.50 | 215.50 | 206.50 | 209.50 | 36,691 | +2.00(+0.96%) |
Dec 30, 2016 | 207.50 | 207.50 | 207.50 | 0 | -9.00(-4.16%) | |
Dec 29, 2016 | 217.00 | 222.00 | 216.00 | 216.50 | 14,833 | -0.50(-0.23%) |
Dec 28, 2016 | 218.00 | 218.50 | 211.75 | 217.00 | 17,340 | -1.00(-0.46%) |
Dec 27, 2016 | 222.50 | 227.50 | 217.50 | 218.00 | 9,870 | -5.00(-2.24%) |
Dec 23, 2016 | 223.00 | 223.00 | 223.00 | 0 | +2.00(+0.90%) | |
Dec 22, 2016 | 221.00 | 225.50 | 220.00 | 221.00 | 18,664 | +0.50(+0.23%) |
Dec 21, 2016 | 231.00 | 231.00 | 220.50 | 220.50 | 23,992 | -9.75(-4.23%) |
Dec 20, 2016 | 229.00 | 239.00 | 229.00 | 230.25 | 14,988 | +2.25(+0.99%) |
Dec 19, 2016 | 230.00 | 232.00 | 226.00 | 228.00 | 21,592 | -2.50(-1.08%) |
Dec 16, 2016 | 233.00 | 237.50 | 229.50 | 230.50 | 25,092 | -1.50(-0.65%) |
Dec 15, 2016 | 230.00 | 235.50 | 225.00 | 232.00 | 12,869 | +2.50(+1.09%) |
Dec 14, 2016 | 232.50 | 235.50 | 227.00 | 229.50 | 19,145 | -3.50(-1.50%) |
Dec 13, 2016 | 225.50 | 238.00 | 225.00 | 233.00 | 30,118 | +7.50(+3.33%) |
Dec 12, 2016 | 227.00 | 230.11 | 222.50 | 225.50 | 18,315 | -0.50(-0.22%) |
Dec 09, 2016 | 223.50 | 230.50 | 220.80 | 226.00 | 17,193 | +3.50(+1.57%) |
Dec 08, 2016 | 222.00 | 225.00 | 216.30 | 222.50 | 17,986 | +0.00(+0.00%) |
Dec 07, 2016 | 230.00 | 230.00 | 219.50 | 222.50 | 20,236 | -8.50(-3.68%) |
Dec 06, 2016 | 232.00 | 235.00 | 225.00 | 231.00 | 19,815 | -0.50(-0.22%) |
Dec 05, 2016 | 232.50 | 236.50 | 227.50 | 231.50 | 15,810 | +1.00(+0.43%) |
Dec 02, 2016 | 231.50 | 236.00 | 229.00 | 230.50 | 10,846 | -2.50(-1.07%) |