Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 301.00 | 304.50 | 294.00 | 297.50 | 2,937 | +0.00(+0.00%) |
Mar 30, 2017 | 297.50 | 301.00 | 294.00 | 297.50 | 1,990 | +0.00(+0.00%) |
Mar 29, 2017 | 297.50 | 301.00 | 294.00 | 297.50 | 1,484 | +0.00(+0.00%) |
Mar 28, 2017 | 294.00 | 304.50 | 290.50 | 297.50 | 3,503 | +0.00(+0.00%) |
Mar 27, 2017 | 297.50 | 301.00 | 290.50 | 297.50 | 2,080 | -3.50(-1.16%) |
Mar 24, 2017 | 301.00 | 303.80 | 294.00 | 301.00 | 2,563 | +7.00(+2.38%) |
Mar 23, 2017 | 315.00 | 315.00 | 290.50 | 294.00 | 4,713 | -17.50(-5.62%) |
Mar 22, 2017 | 308.00 | 315.00 | 283.50 | 311.50 | 9,832 | +10.50(+3.49%) |
Mar 21, 2017 | 318.50 | 318.50 | 297.50 | 301.00 | 3,060 | -7.00(-2.27%) |
Mar 20, 2017 | 325.50 | 325.50 | 297.50 | 308.00 | 5,044 | -10.50(-3.30%) |
Mar 17, 2017 | 311.50 | 325.50 | 308.00 | 318.50 | 3,140 | +7.00(+2.25%) |
Mar 16, 2017 | 325.50 | 325.50 | 308.00 | 311.50 | 4,626 | -7.00(-2.20%) |
Mar 15, 2017 | 311.50 | 318.50 | 297.50 | 318.50 | 4,421 | +7.00(+2.25%) |
Mar 14, 2017 | 336.00 | 336.00 | 307.30 | 311.50 | 8,789 | -10.50(-3.26%) |
Mar 13, 2017 | 308.00 | 322.00 | 301.00 | 322.00 | 4,021 | +17.50(+5.75%) |
Mar 10, 2017 | 315.00 | 318.50 | 297.50 | 304.50 | 7,919 | -7.00(-2.25%) |
Mar 09, 2017 | 311.50 | 318.50 | 306.60 | 311.50 | 11,278 | +10.50(+3.49%) |
Mar 08, 2017 | 287.00 | 311.50 | 283.50 | 301.00 | 26,803 | +21.00(+7.50%) |
Mar 07, 2017 | 269.50 | 287.00 | 262.50 | 280.00 | 12,445 | +17.50(+6.67%) |
Mar 06, 2017 | 248.50 | 273.00 | 248.50 | 262.50 | 6,401 | +12.25(+4.90%) |
Mar 03, 2017 | 245.00 | 252.00 | 241.50 | 250.25 | 3,579 | +5.25(+2.14%) |
Mar 02, 2017 | 252.00 | 252.00 | 245.00 | 245.00 | 2,375 | +0.00(+0.00%) |
Mar 01, 2017 | 245.00 | 252.00 | 238.00 | 245.00 | 2,710 | +3.50(+1.45%) |
Feb 28, 2017 | 231.00 | 245.00 | 231.00 | 241.50 | 4,518 | +10.50(+4.55%) |
Feb 27, 2017 | 227.50 | 234.50 | 224.00 | 231.00 | 3,460 | +3.50(+1.54%) |
Feb 24, 2017 | 231.00 | 234.50 | 227.50 | 227.50 | 2,146 | -7.00(-2.99%) |
Feb 23, 2017 | 238.00 | 245.00 | 227.50 | 234.50 | 2,931 | -3.50(-1.47%) |
Feb 22, 2017 | 241.50 | 241.50 | 231.00 | 238.00 | 1,430 | -7.00(-2.86%) |
Feb 21, 2017 | 245.00 | 248.50 | 238.00 | 245.00 | 2,500 | +0.00(+0.00%) |
Feb 17, 2017 | 245.00 | 245.00 | 245.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 252.00 | 252.00 | 231.00 | 245.00 | 5,494 | -3.50(-1.41%) |
Feb 15, 2017 | 252.00 | 259.00 | 238.00 | 248.50 | 3,146 | +0.00(+0.00%) |
Feb 14, 2017 | 234.50 | 255.50 | 231.00 | 248.50 | 8,962 | +14.00(+5.97%) |
Feb 13, 2017 | 227.50 | 234.50 | 224.00 | 234.50 | 3,461 | +7.00(+3.08%) |
Feb 10, 2017 | 231.00 | 231.00 | 224.00 | 227.50 | 4,242 | +3.50(+1.56%) |
Feb 09, 2017 | 224.00 | 227.50 | 220.50 | 224.00 | 3,558 | +0.00(+0.00%) |
Feb 08, 2017 | 220.50 | 227.50 | 217.00 | 224.00 | 2,607 | +3.50(+1.59%) |
Feb 07, 2017 | 217.00 | 224.00 | 217.00 | 220.50 | 1,661 | +3.50(+1.61%) |
Feb 06, 2017 | 220.50 | 229.25 | 213.85 | 217.00 | 6,452 | +0.00(+0.00%) |
Feb 03, 2017 | 217.00 | 220.50 | 213.50 | 217.00 | 3,201 | +0.00(+0.00%) |
Feb 02, 2017 | 213.50 | 217.00 | 210.00 | 217.00 | 2,635 | +3.50(+1.64%) |
Feb 01, 2017 | 217.00 | 217.00 | 210.00 | 213.50 | 1,599 | -3.50(-1.61%) |
Jan 31, 2017 | 217.00 | 217.00 | 210.00 | 217.00 | 4,256 | +0.00(+0.00%) |
Jan 30, 2017 | 220.50 | 220.50 | 213.50 | 217.00 | 3,102 | -3.50(-1.59%) |
Jan 27, 2017 | 224.00 | 224.00 | 217.00 | 220.50 | 1,100 | -3.50(-1.56%) |
Jan 26, 2017 | 224.00 | 227.50 | 220.50 | 224.00 | 2,144 | +1.75(+0.79%) |
Jan 25, 2017 | 213.50 | 224.00 | 210.00 | 222.25 | 2,368 | +8.75(+4.10%) |
Jan 24, 2017 | 220.50 | 224.00 | 210.00 | 213.50 | 2,727 | -3.50(-1.61%) |
Jan 23, 2017 | 217.00 | 218.74 | 210.00 | 217.00 | 1,718 | -3.50(-1.59%) |
Jan 20, 2017 | 217.00 | 220.50 | 206.50 | 220.50 | 4,106 | +7.00(+3.28%) |
Jan 19, 2017 | 227.50 | 236.96 | 196.00 | 213.50 | 14,057 | +3.50(+1.67%) |
Jan 18, 2017 | 213.50 | 217.00 | 206.50 | 210.00 | 2,817 | -5.25(-2.44%) |
Jan 17, 2017 | 224.00 | 224.00 | 206.85 | 215.25 | 3,325 | -8.75(-3.91%) |
Jan 13, 2017 | 224.00 | 224.00 | 224.00 | 0 | -3.50(-1.54%) | |
Jan 12, 2017 | 238.00 | 241.50 | 224.00 | 227.50 | 5,003 | -10.50(-4.41%) |
Jan 11, 2017 | 241.50 | 248.50 | 234.50 | 238.00 | 6,487 | -3.50(-1.45%) |
Jan 10, 2017 | 231.00 | 241.50 | 227.50 | 241.50 | 5,742 | +10.50(+4.55%) |
Jan 09, 2017 | 231.00 | 232.75 | 220.50 | 231.00 | 4,597 | +0.00(+0.00%) |
Jan 06, 2017 | 224.00 | 233.21 | 221.38 | 231.00 | 5,418 | +7.00(+3.12%) |
Jan 05, 2017 | 227.50 | 227.50 | 224.00 | 224.00 | 1,969 | +0.00(+0.00%) |
Jan 04, 2017 | 227.50 | 227.50 | 224.00 | 224.00 | 3,350 | -3.50(-1.54%) |