Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 271.55 | 272.78 | 269.23 | 269.84 | 785,407 | -2.57(-0.94%) |
Mar 30, 2017 | 275.15 | 275.23 | 270.61 | 272.41 | 828,001 | -2.37(-0.86%) |
Mar 29, 2017 | 275.00 | 275.52 | 271.29 | 274.78 | 1,010,805 | +5.07(+1.88%) |
Mar 28, 2017 | 269.47 | 270.62 | 267.90 | 269.71 | 705,874 | -0.09(-0.03%) |
Mar 27, 2017 | 270.80 | 272.03 | 268.57 | 269.80 | 593,505 | -1.96(-0.72%) |
Mar 24, 2017 | 272.40 | 273.03 | 270.97 | 271.76 | 415,785 | +0.31(+0.11%) |
Mar 23, 2017 | 271.30 | 272.88 | 269.62 | 271.45 | 578,244 | +0.05(+0.02%) |
Mar 22, 2017 | 271.33 | 272.80 | 269.15 | 271.40 | 711,829 | +0.90(+0.33%) |
Mar 21, 2017 | 273.71 | 274.87 | 270.09 | 270.50 | 546,257 | -2.58(-0.94%) |
Mar 20, 2017 | 274.99 | 275.94 | 271.89 | 273.08 | 642,856 | -1.12(-0.41%) |
Mar 17, 2017 | 274.33 | 274.92 | 272.14 | 274.20 | 1,434,326 | +2.14(+0.79%) |
Mar 16, 2017 | 271.00 | 272.92 | 270.35 | 272.06 | 651,066 | +1.35(+0.50%) |
Mar 15, 2017 | 275.76 | 276.45 | 268.82 | 270.71 | 1,498,399 | -4.68(-1.70%) |
Mar 14, 2017 | 274.43 | 276.75 | 274.06 | 275.39 | 924,199 | +0.96(+0.35%) |
Mar 13, 2017 | 269.47 | 275.07 | 268.69 | 274.43 | 1,091,500 | +4.80(+1.78%) |
Mar 10, 2017 | 270.58 | 271.23 | 268.47 | 269.63 | 726,528 | +0.49(+0.18%) |
Mar 09, 2017 | 271.46 | 271.86 | 268.40 | 269.14 | 753,764 | -2.31(-0.85%) |
Mar 08, 2017 | 269.42 | 271.90 | 267.04 | 271.45 | 616,874 | +1.63(+0.60%) |
Mar 07, 2017 | 269.05 | 270.17 | 268.23 | 269.82 | 821,679 | +0.96(+0.36%) |
Mar 06, 2017 | 270.26 | 271.49 | 268.45 | 268.86 | 811,939 | -1.79(-0.66%) |
Mar 03, 2017 | 272.05 | 273.03 | 268.39 | 270.65 | 1,141,759 | -1.33(-0.49%) |
Mar 02, 2017 | 270.90 | 272.27 | 269.71 | 271.98 | 799,857 | +0.46(+0.17%) |
Mar 01, 2017 | 273.24 | 274.40 | 271.12 | 271.52 | 1,006,899 | -0.19(-0.07%) |
Feb 28, 2017 | 267.97 | 271.93 | 267.30 | 271.71 | 1,345,795 | +3.46(+1.29%) |
Feb 27, 2017 | 267.63 | 269.73 | 264.56 | 268.25 | 550,983 | -0.48(-0.18%) |
Feb 24, 2017 | 265.74 | 269.28 | 265.00 | 268.73 | 719,193 | +2.79(+1.05%) |
Feb 23, 2017 | 269.18 | 269.18 | 265.31 | 265.94 | 921,407 | -2.15(-0.80%) |
Feb 22, 2017 | 269.10 | 269.37 | 266.30 | 268.09 | 776,077 | -0.61(-0.23%) |
Feb 21, 2017 | 269.11 | 272.64 | 267.16 | 268.70 | 1,048,196 | +0.58(+0.22%) |
Feb 17, 2017 | 268.12 | 268.12 | 268.12 | 0 | +1.27(+0.48%) | |
Feb 16, 2017 | 270.67 | 270.98 | 266.56 | 266.85 | 756,579 | -3.77(-1.39%) |
Feb 15, 2017 | 268.72 | 271.16 | 268.72 | 270.62 | 661,715 | +1.10(+0.41%) |
Feb 14, 2017 | 268.49 | 270.26 | 267.66 | 269.52 | 917,229 | +1.04(+0.39%) |
Feb 13, 2017 | 272.46 | 272.63 | 268.19 | 268.48 | 867,937 | -3.32(-1.22%) |
Feb 10, 2017 | 273.75 | 275.44 | 269.58 | 271.80 | 1,267,490 | -2.98(-1.08%) |
Feb 09, 2017 | 272.19 | 277.40 | 271.12 | 274.78 | 1,783,312 | +3.13(+1.15%) |
Feb 08, 2017 | 263.20 | 273.84 | 259.94 | 271.65 | 2,786,225 | +9.46(+3.61%) |
Feb 07, 2017 | 259.36 | 263.29 | 259.09 | 262.19 | 2,040,984 | +3.79(+1.47%) |
Feb 06, 2017 | 259.05 | 261.07 | 257.80 | 258.40 | 1,182,267 | -1.44(-0.55%) |
Feb 03, 2017 | 258.39 | 261.84 | 257.16 | 259.84 | 970,659 | +3.15(+1.23%) |
Feb 02, 2017 | 254.19 | 258.20 | 253.54 | 256.69 | 998,374 | +2.34(+0.92%) |
Feb 01, 2017 | 263.00 | 254.21 | 254.35 | 1,648,902 | -7.92(-3.02%) | |
Jan 31, 2017 | 261.46 | 263.35 | 259.19 | 262.27 | 915,020 | +0.38(+0.15%) |
Jan 30, 2017 | 262.00 | 263.98 | 259.64 | 261.89 | 1,496,008 | -1.90(-0.72%) |
Jan 27, 2017 | 263.57 | 265.28 | 261.66 | 263.79 | 972,657 | +0.79(+0.30%) |
Jan 26, 2017 | 265.48 | 267.42 | 262.83 | 263.00 | 971,948 | -3.07(-1.15%) |
Jan 25, 2017 | 268.33 | 268.68 | 265.72 | 266.07 | 990,329 | -1.39(-0.52%) |
Jan 24, 2017 | 265.56 | 268.75 | 265.23 | 267.46 | 1,017,499 | +2.47(+0.93%) |
Jan 23, 2017 | 269.50 | 269.50 | 263.13 | 264.99 | 1,418,437 | -9.02(-3.29%) |
Jan 20, 2017 | 276.76 | 277.41 | 273.37 | 274.01 | 980,105 | -1.04(-0.38%) |
Jan 19, 2017 | 280.04 | 281.50 | 274.80 | 275.05 | 561,525 | -5.76(-2.05%) |
Jan 18, 2017 | 280.16 | 281.16 | 278.50 | 280.81 | 574,077 | +2.05(+0.74%) |
Jan 17, 2017 | 278.50 | 281.71 | 276.27 | 278.76 | 660,194 | -0.39(-0.14%) |
Jan 13, 2017 | 279.15 | 279.15 | 279.15 | 0 | -2.43(-0.86%) | |
Jan 12, 2017 | 280.12 | 281.98 | 279.21 | 281.58 | 464,952 | +0.25(+0.09%) |
Jan 11, 2017 | 281.78 | 283.82 | 279.27 | 281.33 | 477,059 | +0.03(+0.01%) |
Jan 10, 2017 | 279.67 | 283.18 | 278.84 | 281.30 | 443,671 | +1.90(+0.68%) |
Jan 09, 2017 | 280.76 | 281.98 | 278.79 | 279.40 | 524,792 | -2.38(-0.84%) |
Jan 06, 2017 | 282.81 | 283.97 | 281.34 | 281.78 | 472,643 | -1.03(-0.36%) |
Jan 05, 2017 | 280.84 | 283.12 | 280.22 | 282.81 | 643,996 | +0.70(+0.25%) |
Jan 04, 2017 | 280.82 | 282.80 | 279.30 | 282.11 | 492,577 | +1.29(+0.46%) |