Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 242.80 | 245.53 | 241.24 | 244.36 | 507,470 | -0.78(-0.32%) |
Feb 27, 2017 | 243.58 | 245.53 | 241.83 | 245.14 | 227,481 | +0.39(+0.16%) |
Feb 24, 2017 | 242.41 | 245.14 | 241.24 | 244.75 | 145,800 | +0.39(+0.16%) |
Feb 23, 2017 | 243.58 | 245.14 | 242.02 | 244.36 | 163,806 | +0.00(+0.00%) |
Feb 22, 2017 | 240.07 | 244.75 | 238.91 | 244.36 | 197,636 | +3.90(+1.62%) |
Feb 21, 2017 | 243.58 | 243.58 | 237.35 | 240.46 | 153,933 | -2.73(-1.12%) |
Feb 17, 2017 | 243.19 | 243.19 | 243.19 | 0 | -0.39(-0.16%) | |
Feb 16, 2017 | 244.36 | 245.14 | 242.41 | 243.58 | 88,672 | -1.95(-0.79%) |
Feb 15, 2017 | 243.97 | 245.92 | 242.80 | 245.53 | 122,034 | +0.78(+0.32%) |
Feb 14, 2017 | 245.14 | 245.53 | 243.19 | 244.75 | 153,448 | +0.39(+0.16%) |
Feb 13, 2017 | 244.75 | 245.53 | 242.41 | 244.36 | 182,184 | +0.00(+0.00%) |
Feb 10, 2017 | 242.80 | 245.53 | 241.63 | 244.36 | 401,844 | +2.73(+1.13%) |
Feb 09, 2017 | 241.63 | 243.58 | 241.24 | 241.63 | 344,430 | -0.39(-0.16%) |
Feb 08, 2017 | 242.02 | 247.28 | 240.07 | 242.02 | 1,593,471 | -11.30(-4.46%) |
Feb 07, 2017 | 256.05 | 256.44 | 252.16 | 253.32 | 36,000 | -1.17(-0.46%) |
Feb 06, 2017 | 254.88 | 256.83 | 254.10 | 254.49 | 31,595 | -1.95(-0.76%) |
Feb 03, 2017 | 258.39 | 259.56 | 256.05 | 256.44 | 30,601 | -1.17(-0.45%) |
Feb 02, 2017 | 258.00 | 260.34 | 255.86 | 257.61 | 56,143 | +0.39(+0.15%) |
Feb 01, 2017 | 261.12 | 263.85 | 254.88 | 257.22 | 113,694 | -5.85(-2.22%) |
Jan 31, 2017 | 265.02 | 265.99 | 263.07 | 263.07 | 58,097 | -3.12(-1.17%) |
Jan 30, 2017 | 270.08 | 270.08 | 263.33 | 266.19 | 50,269 | +1.17(+0.44%) |
Jan 27, 2017 | 266.96 | 267.36 | 264.24 | 265.02 | 38,508 | -1.95(-0.73%) |
Jan 26, 2017 | 266.96 | 269.69 | 266.19 | 266.96 | 43,445 | +0.78(+0.29%) |
Jan 25, 2017 | 269.69 | 269.69 | 265.41 | 266.19 | 38,918 | -1.17(-0.44%) |
Jan 24, 2017 | 267.75 | 269.69 | 266.19 | 267.36 | 42,421 | +1.56(+0.59%) |
Jan 23, 2017 | 267.75 | 272.03 | 262.68 | 265.80 | 64,433 | -1.56(-0.58%) |
Jan 20, 2017 | 264.63 | 268.13 | 264.24 | 267.36 | 41,138 | +3.12(+1.18%) |
Jan 19, 2017 | 263.46 | 264.24 | 261.51 | 264.24 | 27,416 | +0.78(+0.30%) |
Jan 18, 2017 | 263.85 | 264.24 | 259.56 | 263.46 | 32,373 | -0.78(-0.29%) |
Jan 17, 2017 | 266.19 | 267.36 | 263.85 | 264.24 | 23,269 | -2.73(-1.02%) |
Jan 13, 2017 | 266.96 | 266.96 | 266.96 | 0 | +1.95(+0.74%) | |
Jan 12, 2017 | 266.57 | 268.13 | 261.51 | 265.02 | 24,638 | -2.34(-0.87%) |
Jan 11, 2017 | 266.57 | 268.91 | 265.02 | 267.36 | 26,903 | +1.17(+0.44%) |
Jan 10, 2017 | 260.34 | 268.91 | 259.56 | 266.19 | 90,461 | +6.63(+2.55%) |
Jan 09, 2017 | 262.29 | 265.41 | 259.17 | 259.56 | 53,254 | -3.90(-1.48%) |
Jan 06, 2017 | 265.41 | 267.75 | 262.68 | 263.46 | 43,263 | -1.56(-0.59%) |
Jan 05, 2017 | 266.96 | 268.52 | 261.12 | 265.02 | 56,861 | -1.56(-0.58%) |
Jan 04, 2017 | 265.02 | 271.25 | 265.02 | 266.57 | 70,294 | -4.29(-1.58%) |
Jan 03, 2017 | 265.41 | 270.86 | 264.24 | 270.86 | 98,283 | +8.57(+3.27%) |
Dec 30, 2016 | 262.29 | 262.29 | 262.29 | 0 | -4.29(-1.61%) | |
Dec 29, 2016 | 269.69 | 270.47 | 262.29 | 266.57 | 72,130 | -2.73(-1.01%) |
Dec 28, 2016 | 276.32 | 276.71 | 268.91 | 269.30 | 65,622 | -7.02(-2.54%) |
Dec 27, 2016 | 276.32 | 276.71 | 274.37 | 276.32 | 44,688 | +1.17(+0.42%) |
Dec 23, 2016 | 275.15 | 275.15 | 275.15 | 0 | +1.56(+0.57%) | |
Dec 22, 2016 | 269.69 | 273.79 | 269.30 | 273.59 | 113,101 | +3.12(+1.15%) |
Dec 21, 2016 | 262.68 | 272.81 | 259.95 | 270.47 | 104,833 | +9.74(+3.74%) |
Dec 20, 2016 | 259.56 | 262.68 | 257.61 | 260.73 | 91,575 | +1.95(+0.75%) |
Dec 19, 2016 | 250.99 | 259.56 | 248.65 | 258.78 | 61,277 | +10.13(+4.08%) |
Dec 16, 2016 | 249.04 | 252.16 | 247.09 | 248.65 | 65,631 | -0.78(-0.31%) |
Dec 15, 2016 | 247.48 | 251.77 | 246.31 | 249.43 | 55,433 | +1.95(+0.79%) |
Dec 14, 2016 | 248.26 | 250.60 | 245.53 | 247.48 | 50,168 | -1.95(-0.78%) |
Dec 13, 2016 | 251.38 | 253.32 | 248.65 | 249.43 | 52,408 | -2.73(-1.08%) |
Dec 12, 2016 | 252.54 | 254.88 | 249.43 | 252.16 | 68,812 | -1.95(-0.77%) |
Dec 09, 2016 | 250.60 | 254.49 | 249.04 | 254.10 | 70,022 | +3.90(+1.56%) |
Dec 08, 2016 | 256.05 | 258.39 | 248.65 | 250.21 | 122,661 | -4.29(-1.68%) |
Dec 07, 2016 | 263.85 | 263.85 | 254.10 | 254.49 | 101,091 | -8.96(-3.40%) |
Dec 06, 2016 | 255.66 | 265.80 | 255.27 | 263.46 | 48,299 | +5.46(+2.12%) |
Dec 05, 2016 | 253.32 | 259.95 | 252.16 | 258.00 | 30,210 | +6.62(+2.64%) |
Dec 02, 2016 | 261.51 | 261.90 | 249.04 | 251.38 | 67,880 | -9.74(-3.73%) |