Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 285.57 | 286.83 | 285.11 | 285.66 | 1,103,302 | +0.09(+0.03%) |
Mar 30, 2017 | 283.89 | 285.77 | 283.89 | 285.57 | 873,789 | +1.50(+0.53%) |
Mar 29, 2017 | 282.83 | 284.24 | 282.08 | 284.07 | 1,131,818 | +0.96(+0.34%) |
Mar 28, 2017 | 280.04 | 283.72 | 280.04 | 283.11 | 1,339,952 | +2.11(+0.75%) |
Mar 27, 2017 | 278.75 | 281.41 | 277.82 | 280.99 | 2,170,436 | -0.42(-0.15%) |
Mar 24, 2017 | 282.57 | 283.40 | 280.48 | 281.42 | 1,065,431 | -0.27(-0.10%) |
Mar 23, 2017 | 281.04 | 283.49 | 280.17 | 281.69 | 1,070,772 | +0.66(+0.23%) |
Mar 22, 2017 | 280.03 | 281.21 | 278.97 | 281.03 | 1,372,167 | +0.63(+0.23%) |
Mar 21, 2017 | 287.39 | 287.39 | 280.27 | 280.40 | 2,040,118 | -5.60(-1.96%) |
Mar 20, 2017 | 287.04 | 287.42 | 285.48 | 286.00 | 839,885 | -1.30(-0.45%) |
Mar 17, 2017 | 287.61 | 287.95 | 286.54 | 287.30 | 1,063,991 | +0.19(+0.07%) |
Mar 16, 2017 | 287.73 | 288.24 | 286.54 | 287.11 | 2,294,875 | -0.19(-0.07%) |
Mar 15, 2017 | 284.74 | 287.84 | 284.53 | 287.30 | 1,456,159 | +3.79(+1.34%) |
Mar 14, 2017 | 283.57 | 284.00 | 281.91 | 283.51 | 1,474,386 | -1.09(-0.38%) |
Mar 13, 2017 | 283.84 | 285.33 | 283.84 | 284.59 | 1,037,857 | +0.47(+0.17%) |
Mar 10, 2017 | 284.56 | 284.96 | 282.43 | 284.12 | 1,229,298 | +1.40(+0.49%) |
Mar 09, 2017 | 283.88 | 284.78 | 281.62 | 282.72 | 1,980,991 | -1.08(-0.38%) |
Mar 08, 2017 | 285.62 | 286.29 | 283.80 | 283.80 | 1,033,238 | -1.50(-0.53%) |
Mar 07, 2017 | 286.55 | 286.74 | 285.06 | 285.30 | 879,728 | -1.47(-0.51%) |
Mar 06, 2017 | 287.22 | 287.36 | 285.78 | 286.77 | 1,614,700 | -1.89(-0.65%) |
Mar 03, 2017 | 288.38 | 289.11 | 287.30 | 288.66 | 1,129,447 | +0.28(+0.10%) |
Mar 02, 2017 | 291.47 | 291.53 | 288.24 | 288.38 | 1,125,476 | -3.37(-1.16%) |
Mar 01, 2017 | 289.85 | 292.26 | 289.74 | 291.75 | 2,310,965 | +4.80(+1.67%) |
Feb 28, 2017 | 289.09 | 289.32 | 286.81 | 286.95 | 1,608,479 | -3.09(-1.07%) |
Feb 27, 2017 | 287.81 | 290.07 | 287.57 | 290.05 | 1,472,412 | +1.81(+0.63%) |
Feb 24, 2017 | 285.72 | 288.23 | 285.28 | 288.23 | 1,008,653 | +0.44(+0.15%) |
Feb 23, 2017 | 289.62 | 289.83 | 286.49 | 287.79 | 1,182,698 | -1.31(-0.45%) |
Feb 22, 2017 | 289.47 | 289.79 | 288.29 | 289.11 | 1,099,827 | -1.02(-0.35%) |
Feb 21, 2017 | 288.07 | 290.25 | 288.07 | 290.13 | 1,123,198 | +2.32(+0.80%) |
Feb 17, 2017 | 287.81 | 287.81 | 287.81 | 0 | +0.34(+0.12%) | |
Feb 16, 2017 | 287.83 | 288.24 | 286.03 | 287.47 | 1,241,752 | -0.32(-0.11%) |
Feb 15, 2017 | 285.99 | 288.02 | 285.99 | 287.79 | 1,396,298 | +0.89(+0.31%) |
Feb 14, 2017 | 285.68 | 286.95 | 284.83 | 286.90 | 726,081 | +0.81(+0.28%) |
Feb 13, 2017 | 286.62 | 287.17 | 285.94 | 286.09 | 906,904 | +0.83(+0.29%) |
Feb 10, 2017 | 284.81 | 285.82 | 284.13 | 285.26 | 1,287,983 | +1.50(+0.53%) |
Feb 09, 2017 | 281.67 | 284.20 | 281.44 | 283.75 | 1,764,035 | +2.64(+0.94%) |
Feb 08, 2017 | 280.20 | 281.25 | 278.82 | 281.12 | 941,694 | +0.24(+0.08%) |
Feb 07, 2017 | 282.29 | 282.79 | 280.19 | 280.88 | 1,197,043 | -0.78(-0.28%) |
Feb 06, 2017 | 281.99 | 283.09 | 281.12 | 281.66 | 1,010,075 | -1.21(-0.43%) |
Feb 03, 2017 | 281.29 | 283.11 | 280.95 | 282.88 | 1,372,515 | +3.68(+1.32%) |
Feb 02, 2017 | 278.91 | 280.39 | 278.03 | 279.20 | 1,505,331 | +0.32(+0.11%) |
Feb 01, 2017 | 281.41 | 282.21 | 277.90 | 278.88 | 2,172,583 | -0.81(-0.29%) |
Jan 31, 2017 | 278.35 | 280.18 | 277.18 | 279.69 | 1,747,438 | +0.94(+0.34%) |
Jan 30, 2017 | 279.52 | 279.56 | 276.26 | 278.75 | 1,655,924 | -2.42(-0.86%) |
Jan 27, 2017 | 282.95 | 283.42 | 280.49 | 281.17 | 1,061,260 | -1.47(-0.52%) |
Jan 26, 2017 | 283.71 | 284.32 | 282.04 | 282.64 | 998,671 | -0.95(-0.33%) |
Jan 25, 2017 | 282.49 | 283.72 | 282.42 | 283.59 | 1,576,495 | +2.38(+0.85%) |
Jan 24, 2017 | 278.23 | 281.96 | 278.14 | 281.21 | 2,733,795 | +4.15(+1.50%) |
Jan 23, 2017 | 277.19 | 277.96 | 275.54 | 277.06 | 902,630 | -0.70(-0.25%) |
Jan 20, 2017 | 277.37 | 278.50 | 276.80 | 277.76 | 987,490 | +1.41(+0.51%) |
Jan 19, 2017 | 278.50 | 279.46 | 275.29 | 276.35 | 1,258,367 | -1.96(-0.70%) |
Jan 18, 2017 | 277.55 | 278.44 | 276.32 | 278.31 | 1,299,265 | +1.14(+0.41%) |
Jan 17, 2017 | 278.79 | 279.23 | 276.64 | 277.17 | 1,155,277 | -2.48(-0.89%) |
Jan 13, 2017 | 279.65 | 279.65 | 279.65 | 0 | +1.54(+0.55%) | |
Jan 12, 2017 | 279.13 | 279.13 | 275.11 | 278.11 | 1,935,013 | -1.61(-0.58%) |
Jan 11, 2017 | 278.81 | 279.72 | 277.71 | 279.72 | 1,720,813 | +1.12(+0.40%) |
Jan 10, 2017 | 277.11 | 279.59 | 276.84 | 278.60 | 1,156,875 | +1.80(+0.65%) |
Jan 09, 2017 | 278.11 | 278.43 | 276.33 | 276.80 | 1,064,843 | -1.75(-0.63%) |
Jan 06, 2017 | 279.11 | 279.99 | 278.10 | 278.56 | 902,615 | -0.26(-0.09%) |
Jan 05, 2017 | 280.05 | 280.84 | 277.74 | 278.82 | 1,417,971 | -2.21(-0.79%) |
Jan 04, 2017 | 277.48 | 281.28 | 277.36 | 281.03 | 3,409,926 | +4.38(+1.58%) |