Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 241.50 | 245.50 | 238.00 | 242.00 | 20,232 | +1.00(+0.41%) |
Mar 30, 2017 | 231.50 | 242.50 | 228.00 | 241.00 | 24,225 | +10.00(+4.33%) |
Mar 29, 2017 | 235.50 | 236.95 | 230.00 | 231.00 | 15,907 | -4.50(-1.91%) |
Mar 28, 2017 | 228.50 | 236.00 | 225.00 | 235.50 | 23,205 | +7.00(+3.06%) |
Mar 27, 2017 | 223.50 | 229.50 | 221.00 | 228.50 | 16,101 | +3.50(+1.56%) |
Mar 24, 2017 | 227.50 | 231.08 | 224.50 | 225.00 | 11,512 | -2.50(-1.10%) |
Mar 23, 2017 | 229.50 | 229.50 | 224.00 | 227.50 | 14,090 | +0.00(+0.00%) |
Mar 22, 2017 | 228.50 | 237.00 | 226.00 | 227.50 | 24,464 | +0.50(+0.22%) |
Mar 21, 2017 | 233.50 | 235.00 | 225.00 | 227.00 | 26,406 | -6.00(-2.58%) |
Mar 20, 2017 | 231.50 | 233.75 | 226.50 | 233.00 | 22,884 | +1.00(+0.43%) |
Mar 17, 2017 | 230.50 | 233.00 | 225.50 | 232.00 | 30,176 | +0.00(+0.00%) |
Mar 16, 2017 | 221.00 | 233.25 | 218.50 | 232.00 | 34,340 | +10.50(+4.74%) |
Mar 15, 2017 | 225.00 | 225.50 | 218.50 | 221.50 | 26,374 | -0.50(-0.23%) |
Mar 14, 2017 | 232.50 | 234.00 | 218.50 | 222.00 | 34,055 | -12.50(-5.33%) |
Mar 13, 2017 | 235.50 | 239.00 | 231.00 | 234.50 | 18,131 | -2.50(-1.05%) |
Mar 10, 2017 | 242.50 | 242.50 | 230.50 | 237.00 | 25,893 | -4.00(-1.66%) |
Mar 09, 2017 | 244.50 | 244.50 | 232.50 | 241.00 | 32,078 | -4.00(-1.63%) |
Mar 08, 2017 | 250.50 | 253.00 | 244.00 | 245.00 | 16,179 | -4.00(-1.61%) |
Mar 07, 2017 | 248.50 | 257.50 | 247.37 | 249.00 | 28,554 | -1.00(-0.40%) |
Mar 06, 2017 | 260.00 | 260.00 | 248.25 | 250.00 | 32,325 | -11.50(-4.40%) |
Mar 03, 2017 | 258.50 | 267.00 | 256.50 | 261.50 | 38,830 | +4.00(+1.55%) |
Mar 02, 2017 | 259.00 | 262.50 | 255.50 | 257.50 | 31,665 | -3.00(-1.15%) |
Mar 01, 2017 | 258.00 | 266.02 | 253.55 | 260.50 | 45,921 | +5.50(+2.16%) |
Feb 28, 2017 | 270.00 | 270.00 | 251.50 | 255.00 | 43,396 | -14.50(-5.38%) |
Feb 27, 2017 | 271.00 | 274.50 | 252.50 | 269.50 | 72,979 | +3.50(+1.32%) |
Feb 24, 2017 | 293.00 | 294.00 | 261.00 | 266.00 | 184,346 | +18.50(+7.47%) |
Feb 23, 2017 | 247.00 | 248.00 | 236.50 | 247.50 | 14,320 | +3.00(+1.23%) |
Feb 22, 2017 | 241.50 | 253.00 | 241.50 | 244.50 | 25,818 | +2.50(+1.03%) |
Feb 21, 2017 | 233.50 | 243.50 | 230.18 | 242.00 | 29,665 | +10.50(+4.54%) |
Feb 17, 2017 | 231.50 | 231.50 | 231.50 | 0 | -1.50(-0.64%) | |
Feb 16, 2017 | 237.00 | 240.00 | 228.50 | 233.00 | 12,389 | -5.00(-2.10%) |
Feb 15, 2017 | 234.50 | 238.50 | 232.50 | 238.00 | 10,073 | +1.50(+0.63%) |
Feb 14, 2017 | 235.00 | 238.00 | 232.00 | 236.50 | 10,220 | +2.50(+1.07%) |
Feb 13, 2017 | 236.50 | 240.50 | 231.50 | 234.00 | 11,765 | -0.50(-0.21%) |
Feb 10, 2017 | 238.50 | 245.00 | 233.00 | 234.50 | 17,888 | -1.50(-0.64%) |
Feb 09, 2017 | 224.00 | 242.50 | 224.00 | 236.00 | 24,365 | +12.25(+5.47%) |
Feb 08, 2017 | 219.00 | 225.00 | 217.50 | 223.75 | 14,794 | +3.25(+1.47%) |
Feb 07, 2017 | 221.00 | 221.50 | 218.00 | 220.50 | 11,490 | -0.50(-0.23%) |
Feb 06, 2017 | 224.50 | 227.25 | 219.50 | 221.00 | 14,941 | -4.00(-1.78%) |
Feb 03, 2017 | 220.50 | 227.50 | 217.00 | 225.00 | 20,982 | +6.50(+2.97%) |
Feb 02, 2017 | 204.50 | 220.00 | 204.00 | 218.50 | 20,307 | +13.50(+6.59%) |
Feb 01, 2017 | 211.00 | 212.50 | 203.50 | 205.00 | 14,538 | -4.50(-2.15%) |
Jan 31, 2017 | 196.00 | 211.00 | 193.00 | 209.50 | 23,864 | +12.50(+6.35%) |
Jan 30, 2017 | 204.00 | 205.00 | 195.50 | 197.00 | 19,881 | -8.50(-4.14%) |
Jan 27, 2017 | 198.00 | 206.50 | 192.00 | 205.50 | 31,193 | +8.50(+4.31%) |
Jan 26, 2017 | 200.50 | 202.00 | 196.00 | 197.00 | 26,575 | -4.50(-2.23%) |
Jan 25, 2017 | 205.50 | 208.50 | 198.00 | 201.50 | 16,876 | -1.50(-0.74%) |
Jan 24, 2017 | 202.00 | 204.00 | 197.00 | 203.00 | 21,805 | +1.00(+0.50%) |
Jan 23, 2017 | 203.00 | 205.00 | 197.50 | 202.00 | 17,062 | -2.50(-1.22%) |
Jan 20, 2017 | 213.50 | 215.00 | 202.50 | 204.50 | 27,245 | -9.00(-4.22%) |
Jan 19, 2017 | 220.00 | 221.00 | 213.00 | 213.50 | 19,928 | -7.00(-3.17%) |
Jan 18, 2017 | 219.00 | 221.50 | 217.50 | 220.50 | 12,024 | +2.00(+0.92%) |
Jan 17, 2017 | 225.50 | 225.50 | 217.00 | 218.50 | 15,686 | -8.00(-3.53%) |
Jan 13, 2017 | 226.50 | 226.50 | 226.50 | 0 | +2.50(+1.12%) | |
Jan 12, 2017 | 230.00 | 230.00 | 218.50 | 224.00 | 18,239 | -6.00(-2.61%) |
Jan 11, 2017 | 233.00 | 248.50 | 220.50 | 230.00 | 34,005 | -2.00(-0.86%) |
Jan 10, 2017 | 204.00 | 232.00 | 204.00 | 232.00 | 26,433 | +28.50(+14.00%) |
Jan 09, 2017 | 203.00 | 206.00 | 200.50 | 203.50 | 38,169 | +2.00(+0.99%) |
Jan 06, 2017 | 207.00 | 208.64 | 200.00 | 201.50 | 25,487 | -5.50(-2.66%) |
Jan 05, 2017 | 214.50 | 216.00 | 206.00 | 207.00 | 22,901 | -8.00(-3.72%) |
Jan 04, 2017 | 210.50 | 216.50 | 207.00 | 215.00 | 26,232 | +5.50(+2.63%) |