Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 269.15 | 271.28 | 268.58 | 270.72 | 12,530 | +2.06(+0.77%) |
Mar 30, 2017 | 266.50 | 268.66 | 266.38 | 268.66 | 6,457 | +2.23(+0.84%) |
Mar 29, 2017 | 267.36 | 267.36 | 264.88 | 266.43 | 9,338 | +1.00(+0.38%) |
Mar 28, 2017 | 266.58 | 267.96 | 265.43 | 265.44 | 14,074 | -1.70(-0.64%) |
Mar 27, 2017 | 262.75 | 267.14 | 261.72 | 267.14 | 8,896 | +3.76(+1.43%) |
Mar 24, 2017 | 263.83 | 264.54 | 262.64 | 263.38 | 13,433 | -0.45(-0.17%) |
Mar 23, 2017 | 266.95 | 267.49 | 263.36 | 263.83 | 10,191 | -1.70(-0.64%) |
Mar 22, 2017 | 266.99 | 268.94 | 262.86 | 265.52 | 15,159 | -1.98(-0.74%) |
Mar 21, 2017 | 265.29 | 268.00 | 263.05 | 267.51 | 9,934 | +1.68(+0.63%) |
Mar 20, 2017 | 268.01 | 268.02 | 265.61 | 265.83 | 3,901 | -2.17(-0.81%) |
Mar 17, 2017 | 271.29 | 271.29 | 267.04 | 268.00 | 9,804 | -2.65(-0.98%) |
Mar 16, 2017 | 265.24 | 270.65 | 264.59 | 270.65 | 8,890 | +6.20(+2.34%) |
Mar 15, 2017 | 259.53 | 265.71 | 259.53 | 264.45 | 18,622 | +6.54(+2.54%) |
Mar 14, 2017 | 255.59 | 260.10 | 255.59 | 257.91 | 3,477 | +2.11(+0.82%) |
Mar 13, 2017 | 255.01 | 255.83 | 254.51 | 255.80 | 16,491 | +0.34(+0.13%) |
Mar 10, 2017 | 259.60 | 261.06 | 255.45 | 255.46 | 9,863 | -4.50(-1.73%) |
Mar 09, 2017 | 261.41 | 261.43 | 257.41 | 259.96 | 14,138 | -1.81(-0.69%) |
Mar 08, 2017 | 265.81 | 267.05 | 257.67 | 261.78 | 21,275 | -4.46(-1.68%) |
Mar 07, 2017 | 268.91 | 268.91 | 263.91 | 266.24 | 7,304 | +0.77(+0.29%) |
Mar 06, 2017 | 267.14 | 267.14 | 265.47 | 265.47 | 2,536 | -4.00(-1.48%) |
Mar 03, 2017 | 270.62 | 270.65 | 265.93 | 269.47 | 7,889 | -0.72(-0.27%) |
Mar 02, 2017 | 273.95 | 275.48 | 270.19 | 270.19 | 15,588 | -5.25(-1.91%) |
Mar 01, 2017 | 272.97 | 276.25 | 272.97 | 275.44 | 4,902 | +1.40(+0.51%) |
Feb 28, 2017 | 272.82 | 274.21 | 272.69 | 274.04 | 14,315 | -1.30(-0.47%) |
Feb 27, 2017 | 272.99 | 275.34 | 272.99 | 275.34 | 8,759 | +0.51(+0.19%) |
Feb 24, 2017 | 272.69 | 274.82 | 272.69 | 274.82 | 4,209 | -0.59(-0.22%) |
Feb 23, 2017 | 276.45 | 276.45 | 273.96 | 275.42 | 5,870 | -1.04(-0.37%) |
Feb 22, 2017 | 275.71 | 276.79 | 275.71 | 276.45 | 6,355 | +0.67(+0.24%) |
Feb 21, 2017 | 274.76 | 276.09 | 273.11 | 275.79 | 19,046 | +2.02(+0.74%) |
Feb 17, 2017 | 273.77 | 273.77 | 273.77 | 0 | +0.56(+0.21%) | |
Feb 16, 2017 | 266.42 | 275.07 | 266.42 | 273.20 | 23,127 | +7.22(+2.72%) |
Feb 15, 2017 | 262.12 | 265.98 | 259.79 | 265.98 | 8,973 | +2.83(+1.08%) |
Feb 14, 2017 | 260.78 | 263.15 | 259.04 | 263.15 | 18,810 | +1.13(+0.43%) |
Feb 13, 2017 | 260.01 | 262.03 | 256.39 | 262.02 | 16,256 | -0.07(-0.03%) |
Feb 10, 2017 | 262.09 | 262.09 | 262.09 | 262.09 | 1,328 | +5.13(+2.00%) |
Feb 09, 2017 | 255.90 | 256.96 | 253.56 | 256.96 | 6,333 | -0.94(-0.36%) |
Feb 08, 2017 | 259.46 | 259.46 | 257.90 | 257.90 | 2,284 | -3.26(-1.25%) |
Feb 07, 2017 | 263.91 | 263.91 | 258.27 | 261.16 | 14,280 | -1.44(-0.55%) |
Feb 06, 2017 | 265.80 | 265.80 | 260.78 | 262.60 | 23,122 | -3.44(-1.29%) |
Feb 03, 2017 | 266.43 | 267.04 | 263.98 | 266.04 | 9,794 | +2.76(+1.05%) |
Feb 02, 2017 | 261.07 | 264.60 | 261.07 | 263.27 | 7,062 | +4.38(+1.69%) |
Feb 01, 2017 | 263.93 | 265.51 | 258.90 | 258.90 | 3,485 | -6.15(-2.32%) |
Jan 31, 2017 | 264.29 | 265.11 | 262.33 | 265.05 | 7,760 | +0.28(+0.11%) |
Jan 30, 2017 | 269.34 | 269.34 | 264.61 | 264.77 | 2,837 | -2.53(-0.95%) |
Jan 27, 2017 | 268.74 | 268.74 | 267.30 | 267.30 | 2,322 | -2.07(-0.77%) |
Jan 26, 2017 | 273.85 | 273.85 | 269.37 | 269.37 | 4,852 | -4.38(-1.60%) |
Jan 25, 2017 | 273.60 | 273.79 | 273.51 | 273.75 | 8,246 | +0.09(+0.03%) |
Jan 24, 2017 | 273.16 | 273.79 | 272.71 | 273.66 | 11,437 | +1.38(+0.51%) |
Jan 23, 2017 | 273.77 | 273.79 | 270.51 | 272.28 | 4,982 | +1.08(+0.40%) |
Jan 20, 2017 | 270.65 | 273.07 | 270.65 | 271.20 | 4,384 | +0.51(+0.19%) |
Jan 19, 2017 | 272.32 | 272.32 | 270.68 | 270.68 | 4,142 | -1.70(-0.62%) |
Jan 18, 2017 | 272.22 | 272.38 | 271.15 | 272.38 | 4,377 | +0.45(+0.17%) |
Jan 17, 2017 | 273.17 | 273.79 | 271.93 | 271.93 | 8,694 | +0.38(+0.14%) |
Jan 13, 2017 | 271.55 | 271.55 | 271.55 | 0 | +6.08(+2.29%) | |
Jan 12, 2017 | 269.44 | 269.44 | 265.03 | 265.47 | 9,108 | -4.58(-1.70%) |
Jan 11, 2017 | 266.21 | 270.06 | 265.74 | 270.06 | 8,039 | +3.81(+1.43%) |
Jan 10, 2017 | 267.58 | 267.87 | 264.46 | 266.25 | 17,615 | -2.50(-0.93%) |
Jan 09, 2017 | 268.21 | 269.13 | 265.71 | 268.75 | 16,076 | -1.77(-0.65%) |
Jan 06, 2017 | 271.93 | 271.93 | 268.33 | 270.51 | 30,128 | -0.70(-0.26%) |
Jan 05, 2017 | 273.04 | 273.04 | 265.97 | 271.22 | 17,040 | -1.20(-0.44%) |
Jan 04, 2017 | 262.61 | 273.53 | 262.52 | 272.42 | 17,362 | +10.65(+4.07%) |