Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 269.30 | 275.00 | 268.02 | 273.42 | 2,747,445 | +4.36(+1.62%) |
Mar 30, 2017 | 268.69 | 270.07 | 267.74 | 269.06 | 1,448,814 | +0.53(+0.20%) |
Mar 29, 2017 | 273.91 | 273.91 | 268.20 | 268.53 | 2,631,833 | -5.58(-2.04%) |
Mar 28, 2017 | 275.59 | 276.71 | 272.50 | 274.11 | 1,149,367 | -1.12(-0.41%) |
Mar 27, 2017 | 272.55 | 276.71 | 272.34 | 275.23 | 1,133,652 | +0.41(+0.15%) |
Mar 24, 2017 | 277.08 | 278.10 | 272.87 | 274.82 | 1,368,217 | -0.59(-0.21%) |
Mar 23, 2017 | 277.03 | 279.39 | 274.69 | 275.41 | 1,604,907 | -2.46(-0.89%) |
Mar 22, 2017 | 276.43 | 278.54 | 274.93 | 277.87 | 1,333,553 | +2.08(+0.75%) |
Mar 21, 2017 | 276.40 | 284.71 | 274.54 | 275.79 | 3,841,567 | +0.99(+0.36%) |
Mar 20, 2017 | 276.86 | 278.61 | 272.97 | 274.80 | 1,666,855 | -1.29(-0.47%) |
Mar 17, 2017 | 276.07 | 280.61 | 274.61 | 276.09 | 3,140,208 | -2.87(-1.03%) |
Mar 16, 2017 | 285.01 | 285.43 | 275.70 | 278.96 | 3,870,727 | -13.68(-4.67%) |
Mar 15, 2017 | 293.14 | 294.56 | 289.39 | 292.64 | 1,376,048 | +0.17(+0.06%) |
Mar 14, 2017 | 292.27 | 293.39 | 290.18 | 292.47 | 797,900 | -0.48(-0.16%) |
Mar 13, 2017 | 291.55 | 293.85 | 290.15 | 292.95 | 1,291,673 | +0.71(+0.24%) |
Mar 10, 2017 | 293.31 | 293.90 | 289.45 | 292.24 | 1,303,701 | -0.82(-0.28%) |
Mar 09, 2017 | 291.27 | 294.92 | 290.44 | 293.06 | 1,281,160 | -1.03(-0.35%) |
Mar 08, 2017 | 290.18 | 294.82 | 288.72 | 294.09 | 1,251,641 | +2.99(+1.03%) |
Mar 07, 2017 | 293.89 | 293.89 | 290.67 | 291.10 | 1,298,355 | -4.56(-1.54%) |
Mar 06, 2017 | 297.09 | 297.90 | 294.40 | 295.66 | 1,395,575 | -2.19(-0.74%) |
Mar 03, 2017 | 293.12 | 298.00 | 293.12 | 297.85 | 1,170,895 | +4.26(+1.45%) |
Mar 02, 2017 | 293.64 | 296.93 | 291.00 | 293.59 | 1,279,867 | +0.33(+0.11%) |
Mar 01, 2017 | 290.07 | 294.17 | 289.14 | 293.26 | 1,319,662 | +4.66(+1.61%) |
Feb 28, 2017 | 290.13 | 291.42 | 287.19 | 288.60 | 1,251,266 | -2.53(-0.87%) |
Feb 27, 2017 | 285.39 | 291.25 | 284.27 | 291.13 | 1,292,888 | +6.00(+2.10%) |
Feb 24, 2017 | 285.01 | 285.81 | 266.00 | 285.13 | 1,768,544 | +0.38(+0.13%) |
Feb 23, 2017 | 287.75 | 288.11 | 283.36 | 284.75 | 1,416,260 | -2.88(-1.00%) |
Feb 22, 2017 | 287.75 | 289.43 | 285.22 | 287.63 | 1,044,169 | +0.73(+0.25%) |
Feb 21, 2017 | 289.16 | 289.91 | 286.22 | 286.90 | 1,468,680 | -2.04(-0.71%) |
Feb 17, 2017 | 288.94 | 288.94 | 288.94 | 0 | -1.19(-0.41%) | |
Feb 16, 2017 | 292.50 | 293.98 | 287.76 | 290.13 | 1,834,885 | -2.51(-0.86%) |
Feb 15, 2017 | 284.57 | 292.89 | 284.24 | 292.64 | 2,601,202 | +7.50(+2.63%) |
Feb 14, 2017 | 279.86 | 286.06 | 279.01 | 285.14 | 2,404,443 | +6.23(+2.23%) |
Feb 13, 2017 | 276.28 | 279.76 | 275.16 | 278.91 | 1,795,505 | +4.15(+1.51%) |
Feb 10, 2017 | 270.68 | 276.41 | 269.98 | 274.76 | 1,648,854 | +4.32(+1.60%) |
Feb 09, 2017 | 268.24 | 271.16 | 267.74 | 270.44 | 1,399,655 | +1.70(+0.63%) |
Feb 08, 2017 | 265.43 | 269.01 | 265.43 | 268.74 | 1,922,644 | +2.63(+0.99%) |
Feb 07, 2017 | 269.47 | 269.67 | 264.63 | 266.11 | 1,546,166 | +1.20(+0.45%) |
Feb 06, 2017 | 264.46 | 265.73 | 263.18 | 264.91 | 1,619,058 | +0.24(+0.09%) |
Feb 03, 2017 | 264.98 | 266.00 | 261.76 | 264.67 | 1,537,510 | +0.44(+0.17%) |
Feb 02, 2017 | 263.76 | 264.52 | 260.50 | 264.23 | 2,733,669 | -17.46(-6.20%) |
Feb 01, 2017 | 278.98 | 282.07 | 277.51 | 281.69 | 1,697,572 | +4.45(+1.61%) |
Jan 31, 2017 | 275.01 | 278.00 | 271.90 | 277.24 | 1,854,966 | +1.18(+0.43%) |
Jan 30, 2017 | 278.27 | 278.90 | 274.22 | 276.06 | 1,300,319 | -2.15(-0.77%) |
Jan 27, 2017 | 280.46 | 281.98 | 277.29 | 278.21 | 1,353,362 | -0.68(-0.24%) |
Jan 26, 2017 | 278.00 | 285.78 | 277.00 | 278.89 | 2,417,699 | +5.65(+2.07%) |
Jan 25, 2017 | 274.54 | 277.78 | 271.43 | 273.24 | 2,787,856 | -0.58(-0.21%) |
Jan 24, 2017 | 275.74 | 278.40 | 271.47 | 273.82 | 1,973,725 | -2.20(-0.80%) |
Jan 23, 2017 | 280.35 | 282.72 | 275.49 | 276.02 | 1,857,978 | -4.64(-1.65%) |
Jan 20, 2017 | 282.07 | 282.56 | 279.41 | 280.66 | 1,979,109 | +0.31(+0.11%) |
Jan 19, 2017 | 282.74 | 284.84 | 279.23 | 280.35 | 1,421,400 | -3.26(-1.15%) |
Jan 18, 2017 | 284.79 | 286.16 | 282.87 | 283.61 | 1,079,696 | +0.60(+0.21%) |
Jan 17, 2017 | 284.28 | 286.35 | 281.08 | 283.01 | 1,971,037 | -1.74(-0.61%) |
Jan 13, 2017 | 284.75 | 284.75 | 284.75 | 0 | -3.02(-1.05%) | |
Jan 12, 2017 | 286.61 | 288.99 | 285.04 | 287.77 | 1,354,719 | +0.66(+0.23%) |
Jan 11, 2017 | 296.95 | 297.90 | 285.00 | 287.11 | 2,450,038 | -10.68(-3.59%) |
Jan 10, 2017 | 300.42 | 301.42 | 296.43 | 297.79 | 1,406,577 | -1.23(-0.41%) |
Jan 09, 2017 | 295.39 | 300.00 | 294.41 | 299.02 | 1,429,179 | +4.02(+1.36%) |
Jan 06, 2017 | 294.59 | 296.41 | 292.39 | 295.00 | 1,082,512 | +1.43(+0.49%) |
Jan 05, 2017 | 294.81 | 296.32 | 292.22 | 293.57 | 1,318,550 | -0.48(-0.16%) |
Jan 04, 2017 | 291.59 | 296.83 | 290.04 | 294.05 | 1,273,417 | +2.34(+0.80%) |