Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 234.00 | 250.50 | 234.00 | 247.50 | 65,261 | +9.00(+3.77%) |
Mar 30, 2017 | 246.00 | 253.50 | 216.00 | 238.50 | 336,084 | -31.50(-11.67%) |
Mar 29, 2017 | 277.50 | 286.50 | 270.00 | 270.00 | 28,840 | -7.50(-2.70%) |
Mar 28, 2017 | 289.50 | 290.69 | 271.50 | 277.50 | 29,387 | -10.50(-3.65%) |
Mar 27, 2017 | 277.50 | 297.00 | 270.00 | 288.00 | 38,612 | +15.00(+5.49%) |
Mar 24, 2017 | 268.50 | 277.50 | 255.00 | 273.00 | 49,463 | +3.00(+1.11%) |
Mar 23, 2017 | 274.50 | 280.50 | 265.50 | 270.00 | 26,678 | -3.00(-1.10%) |
Mar 22, 2017 | 285.00 | 289.18 | 273.00 | 273.00 | 23,486 | -4.50(-1.62%) |
Mar 21, 2017 | 315.00 | 315.00 | 274.50 | 277.50 | 97,810 | -33.00(-10.63%) |
Mar 20, 2017 | 292.50 | 315.00 | 288.00 | 310.50 | 90,810 | +22.50(+7.81%) |
Mar 17, 2017 | 282.00 | 295.50 | 279.00 | 288.00 | 38,395 | +6.00(+2.13%) |
Mar 16, 2017 | 283.50 | 286.04 | 277.50 | 282.00 | 13,162 | -1.50(-0.53%) |
Mar 15, 2017 | 277.50 | 285.00 | 271.50 | 283.50 | 16,606 | +7.50(+2.72%) |
Mar 14, 2017 | 282.00 | 287.55 | 265.50 | 276.00 | 29,219 | -9.00(-3.16%) |
Mar 13, 2017 | 288.00 | 292.50 | 279.00 | 285.00 | 35,419 | +0.00(+0.00%) |
Mar 10, 2017 | 283.50 | 286.50 | 277.50 | 285.00 | 40,706 | +7.50(+2.70%) |
Mar 09, 2017 | 274.50 | 280.50 | 271.50 | 277.50 | 34,139 | +3.00(+1.09%) |
Mar 08, 2017 | 273.00 | 283.50 | 270.00 | 274.50 | 45,820 | +1.50(+0.55%) |
Mar 07, 2017 | 273.00 | 277.50 | 270.00 | 273.00 | 17,574 | -3.00(-1.09%) |
Mar 06, 2017 | 285.00 | 286.50 | 270.00 | 276.00 | 36,520 | -3.00(-1.08%) |
Mar 03, 2017 | 282.00 | 295.50 | 268.50 | 279.00 | 36,986 | -2.25(-0.80%) |
Mar 02, 2017 | 273.00 | 304.50 | 267.00 | 281.25 | 76,931 | +9.75(+3.59%) |
Mar 01, 2017 | 264.00 | 276.00 | 261.00 | 271.50 | 40,234 | +15.00(+5.85%) |
Feb 28, 2017 | 241.50 | 274.47 | 240.00 | 256.50 | 62,674 | -16.50(-6.04%) |
Feb 27, 2017 | 261.00 | 277.50 | 256.50 | 273.00 | 43,442 | +18.00(+7.06%) |
Feb 24, 2017 | 247.50 | 256.50 | 241.50 | 255.00 | 20,535 | +7.50(+3.03%) |
Feb 23, 2017 | 271.50 | 272.60 | 244.53 | 247.50 | 29,914 | -10.50(-4.07%) |
Feb 22, 2017 | 265.50 | 267.00 | 252.75 | 258.00 | 30,061 | -4.50(-1.71%) |
Feb 21, 2017 | 271.50 | 280.50 | 253.50 | 262.50 | 45,508 | -3.00(-1.13%) |
Feb 17, 2017 | 265.50 | 265.50 | 265.50 | 0 | +16.50(+6.63%) | |
Feb 16, 2017 | 252.00 | 262.50 | 241.50 | 249.00 | 27,144 | +0.00(+0.00%) |
Feb 15, 2017 | 253.50 | 276.00 | 246.00 | 249.00 | 74,115 | -3.00(-1.19%) |
Feb 14, 2017 | 228.00 | 253.50 | 222.00 | 252.00 | 52,558 | +27.00(+12.00%) |
Feb 13, 2017 | 220.50 | 234.00 | 216.00 | 225.00 | 58,755 | +12.00(+5.63%) |
Feb 10, 2017 | 190.50 | 226.50 | 184.50 | 213.00 | 116,660 | +25.50(+13.60%) |
Feb 09, 2017 | 192.00 | 197.97 | 186.00 | 187.50 | 20,119 | -4.50(-2.34%) |
Feb 08, 2017 | 187.50 | 195.00 | 186.00 | 192.00 | 15,988 | +4.50(+2.40%) |
Feb 07, 2017 | 189.00 | 193.50 | 186.75 | 187.50 | 19,580 | -7.50(-3.85%) |
Feb 06, 2017 | 204.00 | 207.00 | 192.00 | 195.00 | 12,205 | -10.50(-5.11%) |
Feb 03, 2017 | 199.50 | 205.50 | 195.00 | 205.50 | 21,967 | +7.50(+3.79%) |
Feb 02, 2017 | 190.50 | 199.50 | 189.00 | 198.00 | 13,254 | +6.00(+3.12%) |
Feb 01, 2017 | 204.00 | 205.50 | 187.50 | 192.00 | 19,839 | -9.00(-4.48%) |
Jan 31, 2017 | 196.50 | 207.00 | 192.00 | 201.00 | 18,646 | +4.50(+2.29%) |
Jan 30, 2017 | 202.50 | 205.50 | 196.50 | 196.50 | 9,399 | -6.00(-2.96%) |
Jan 27, 2017 | 216.00 | 219.00 | 199.50 | 202.50 | 23,695 | -12.00(-5.59%) |
Jan 26, 2017 | 211.50 | 223.50 | 211.50 | 214.50 | 12,969 | +3.00(+1.42%) |
Jan 25, 2017 | 211.50 | 226.50 | 211.50 | 211.50 | 19,291 | +0.00(+0.00%) |
Jan 24, 2017 | 196.50 | 213.00 | 192.00 | 211.50 | 22,517 | +13.50(+6.82%) |
Jan 23, 2017 | 208.50 | 210.63 | 195.00 | 198.00 | 20,096 | -9.00(-4.35%) |
Jan 20, 2017 | 210.00 | 211.50 | 204.00 | 207.00 | 18,478 | -3.00(-1.43%) |
Jan 19, 2017 | 217.50 | 220.50 | 204.00 | 210.00 | 29,287 | -7.50(-3.45%) |
Jan 18, 2017 | 220.50 | 223.50 | 214.50 | 217.50 | 12,967 | -3.00(-1.36%) |
Jan 17, 2017 | 228.00 | 230.99 | 219.00 | 220.50 | 16,111 | -4.50(-2.00%) |
Jan 13, 2017 | 225.00 | 225.00 | 225.00 | 0 | -4.50(-1.96%) | |
Jan 12, 2017 | 241.50 | 243.00 | 217.50 | 229.50 | 35,703 | -12.00(-4.97%) |
Jan 11, 2017 | 255.00 | 255.00 | 241.50 | 241.50 | 22,664 | -13.50(-5.29%) |
Jan 10, 2017 | 250.50 | 255.00 | 246.00 | 255.00 | 15,773 | +6.00(+2.41%) |
Jan 09, 2017 | 250.50 | 252.00 | 246.00 | 249.00 | 8,569 | +0.00(+0.00%) |
Jan 06, 2017 | 249.00 | 253.50 | 246.00 | 249.00 | 22,817 | +0.00(+0.00%) |
Jan 05, 2017 | 252.00 | 252.75 | 246.00 | 249.00 | 16,311 | -4.50(-1.78%) |
Jan 04, 2017 | 255.00 | 258.00 | 252.00 | 253.50 | 14,889 | +0.00(+0.00%) |