Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 285.00 | 286.50 | 280.00 | 282.50 | 632 | -1.50(-0.53%) |
Feb 27, 2017 | 278.00 | 289.50 | 275.00 | 284.00 | 587 | +6.50(+2.34%) |
Feb 24, 2017 | 282.00 | 289.75 | 275.00 | 277.50 | 660 | -10.50(-3.65%) |
Feb 23, 2017 | 289.50 | 292.00 | 286.00 | 288.00 | 668 | -1.50(-0.52%) |
Feb 22, 2017 | 298.64 | 300.00 | 288.50 | 289.50 | 1,501 | -11.00(-3.66%) |
Feb 21, 2017 | 303.50 | 309.50 | 299.50 | 300.50 | 821 | -3.00(-0.99%) |
Feb 17, 2017 | 303.50 | 303.50 | 303.50 | 0 | -8.00(-2.57%) | |
Feb 16, 2017 | 288.50 | 314.50 | 287.50 | 311.50 | 2,624 | +24.00(+8.35%) |
Feb 15, 2017 | 279.50 | 291.50 | 273.00 | 287.50 | 2,003 | +5.50(+1.95%) |
Feb 14, 2017 | 287.00 | 294.00 | 280.00 | 282.00 | 1,400 | -6.50(-2.25%) |
Feb 13, 2017 | 299.50 | 299.50 | 285.00 | 288.50 | 1,926 | -3.50(-1.20%) |
Feb 10, 2017 | 280.00 | 299.45 | 277.50 | 292.00 | 1,272 | +8.50(+3.00%) |
Feb 09, 2017 | 279.00 | 287.50 | 272.00 | 283.50 | 1,339 | +3.00(+1.07%) |
Feb 08, 2017 | 278.50 | 285.00 | 275.00 | 280.50 | 1,607 | -1.50(-0.53%) |
Feb 07, 2017 | 281.50 | 287.44 | 277.50 | 282.00 | 964 | +2.00(+0.71%) |
Feb 06, 2017 | 271.00 | 286.00 | 271.00 | 280.00 | 1,364 | +1.00(+0.36%) |
Feb 03, 2017 | 271.50 | 280.00 | 261.00 | 279.00 | 1,458 | +6.50(+2.39%) |
Feb 02, 2017 | 272.50 | 274.83 | 267.00 | 272.50 | 582 | -3.50(-1.27%) |
Feb 01, 2017 | 274.50 | 278.00 | 267.00 | 276.00 | 1,041 | +6.00(+2.22%) |
Jan 31, 2017 | 269.50 | 279.12 | 262.62 | 270.00 | 811 | -4.50(-1.64%) |
Jan 30, 2017 | 277.50 | 277.50 | 259.00 | 274.50 | 1,149 | -3.00(-1.08%) |
Jan 27, 2017 | 274.50 | 277.50 | 265.98 | 277.50 | 818 | +7.50(+2.78%) |
Jan 26, 2017 | 278.50 | 278.75 | 267.50 | 270.00 | 679 | -3.50(-1.28%) |
Jan 25, 2017 | 260.00 | 276.50 | 258.00 | 273.50 | 979 | +15.50(+6.01%) |
Jan 24, 2017 | 256.00 | 261.50 | 247.50 | 258.00 | 2,088 | +3.50(+1.38%) |
Jan 23, 2017 | 259.50 | 259.50 | 250.50 | 254.50 | 1,404 | -5.00(-1.93%) |
Jan 20, 2017 | 266.50 | 267.00 | 255.00 | 259.50 | 1,282 | -4.50(-1.70%) |
Jan 19, 2017 | 267.50 | 269.50 | 263.00 | 264.00 | 791 | -8.00(-2.94%) |
Jan 18, 2017 | 275.00 | 284.25 | 269.00 | 272.00 | 1,144 | -1.50(-0.55%) |
Jan 17, 2017 | 278.50 | 278.50 | 263.00 | 273.50 | 852 | -5.00(-1.80%) |
Jan 13, 2017 | 278.50 | 278.50 | 278.50 | 0 | +9.50(+3.53%) | |
Jan 12, 2017 | 259.50 | 270.50 | 254.50 | 269.00 | 960 | +6.50(+2.48%) |
Jan 11, 2017 | 277.00 | 280.50 | 255.50 | 262.50 | 2,953 | -12.50(-4.55%) |
Jan 10, 2017 | 266.50 | 282.45 | 258.00 | 275.00 | 2,150 | +12.00(+4.56%) |
Jan 09, 2017 | 266.50 | 268.38 | 255.50 | 263.00 | 4,335 | +9.50(+3.75%) |
Jan 06, 2017 | 257.50 | 261.00 | 252.00 | 253.50 | 2,492 | -6.00(-2.31%) |
Jan 05, 2017 | 273.58 | 273.58 | 252.50 | 259.50 | 2,046 | -8.00(-2.99%) |
Jan 04, 2017 | 264.50 | 273.14 | 261.00 | 267.50 | 870 | +6.00(+2.29%) |
Jan 03, 2017 | 262.00 | 271.48 | 253.50 | 261.50 | 1,284 | -1.50(-0.57%) |
Dec 30, 2016 | 263.00 | 263.00 | 263.00 | 0 | -9.50(-3.49%) | |
Dec 29, 2016 | 283.00 | 283.00 | 272.50 | 272.50 | 1,049 | -8.00(-2.85%) |
Dec 28, 2016 | 295.50 | 300.50 | 265.50 | 280.50 | 2,146 | -18.50(-6.19%) |
Dec 27, 2016 | 289.50 | 301.50 | 286.00 | 299.00 | 1,804 | +14.50(+5.10%) |
Dec 23, 2016 | 284.50 | 284.50 | 284.50 | 0 | +28.00(+10.92%) | |
Dec 22, 2016 | 266.50 | 266.50 | 253.50 | 256.50 | 1,326 | -10.50(-3.93%) |
Dec 21, 2016 | 265.00 | 274.00 | 265.00 | 267.00 | 1,163 | +3.00(+1.14%) |
Dec 20, 2016 | 266.50 | 272.50 | 260.00 | 264.00 | 1,973 | +0.00(+0.00%) |
Dec 19, 2016 | 247.50 | 265.00 | 247.50 | 264.00 | 2,973 | +18.00(+7.32%) |
Dec 16, 2016 | 252.00 | 259.50 | 244.50 | 246.00 | 9,000 | -6.50(-2.57%) |
Dec 15, 2016 | 252.00 | 258.00 | 249.00 | 252.50 | 1,771 | +2.50(+1.00%) |
Dec 14, 2016 | 250.00 | 262.00 | 246.00 | 250.00 | 2,890 | +0.00(+0.00%) |
Dec 13, 2016 | 246.50 | 255.50 | 246.00 | 250.00 | 1,646 | +5.50(+2.25%) |
Dec 12, 2016 | 258.50 | 260.00 | 244.50 | 244.50 | 3,988 | -13.00(-5.05%) |
Dec 09, 2016 | 262.50 | 267.50 | 256.38 | 257.50 | 2,136 | -4.50(-1.72%) |
Dec 08, 2016 | 265.50 | 270.00 | 257.50 | 262.00 | 1,567 | -3.00(-1.13%) |
Dec 07, 2016 | 265.00 | 274.00 | 258.00 | 265.00 | 1,972 | -5.00(-1.85%) |
Dec 06, 2016 | 275.00 | 279.00 | 268.00 | 270.00 | 1,680 | -3.50(-1.28%) |
Dec 05, 2016 | 268.00 | 276.00 | 264.45 | 273.50 | 714 | +10.00(+3.80%) |
Dec 02, 2016 | 273.00 | 282.00 | 263.00 | 263.50 | 1,882 | -9.50(-3.48%) |