Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 255.00 | 255.00 | 236.50 | 240.50 | 1,805 | -16.50(-6.42%) |
Apr 27, 2017 | 261.50 | 262.00 | 256.00 | 257.00 | 835 | -2.50(-0.96%) |
Apr 26, 2017 | 252.00 | 262.50 | 245.50 | 259.50 | 6,222 | +7.50(+2.98%) |
Apr 25, 2017 | 251.00 | 255.00 | 244.88 | 252.00 | 594 | +4.00(+1.61%) |
Apr 24, 2017 | 252.50 | 252.50 | 245.00 | 248.00 | 411 | -1.50(-0.60%) |
Apr 21, 2017 | 250.00 | 251.50 | 243.00 | 249.50 | 1,121 | -3.50(-1.38%) |
Apr 20, 2017 | 257.00 | 257.00 | 249.00 | 253.00 | 691 | -1.50(-0.59%) |
Apr 19, 2017 | 255.50 | 257.50 | 246.75 | 254.50 | 1,313 | -0.50(-0.20%) |
Apr 18, 2017 | 252.50 | 256.00 | 243.50 | 255.00 | 551 | +1.00(+0.39%) |
Apr 17, 2017 | 247.50 | 255.00 | 246.21 | 254.00 | 1,025 | +6.00(+2.42%) |
Apr 13, 2017 | 250.50 | 255.00 | 240.50 | 248.00 | 1,229 | -2.50(-1.00%) |
Apr 12, 2017 | 258.50 | 260.50 | 250.00 | 250.50 | 774 | -7.50(-2.91%) |
Apr 11, 2017 | 252.50 | 259.50 | 249.50 | 258.00 | 513 | +6.00(+2.38%) |
Apr 10, 2017 | 250.00 | 253.50 | 245.00 | 252.00 | 631 | +3.50(+1.41%) |
Apr 07, 2017 | 253.50 | 259.50 | 247.50 | 248.50 | 754 | -5.50(-2.17%) |
Apr 06, 2017 | 256.00 | 259.00 | 251.00 | 254.00 | 1,291 | -2.00(-0.78%) |
Apr 05, 2017 | 257.50 | 258.50 | 250.00 | 256.00 | 1,762 | +1.00(+0.39%) |
Apr 04, 2017 | 263.00 | 263.00 | 254.00 | 255.00 | 1,526 | -8.00(-3.04%) |
Apr 03, 2017 | 264.00 | 270.00 | 262.00 | 263.00 | 686 | +0.00(+0.00%) |
Mar 31, 2017 | 265.00 | 266.75 | 261.30 | 263.00 | 516 | -1.00(-0.38%) |
Mar 30, 2017 | 278.50 | 278.50 | 262.50 | 264.00 | 2,501 | -17.00(-6.05%) |
Mar 29, 2017 | 275.00 | 282.50 | 272.00 | 281.00 | 513 | +5.50(+2.00%) |
Mar 28, 2017 | 275.50 | 277.04 | 267.00 | 275.50 | 865 | -1.50(-0.54%) |
Mar 27, 2017 | 261.50 | 285.00 | 261.50 | 277.00 | 1,006 | +13.00(+4.92%) |
Mar 24, 2017 | 266.50 | 266.50 | 261.50 | 264.00 | 729 | +3.00(+1.15%) |
Mar 23, 2017 | 279.00 | 280.50 | 259.00 | 261.00 | 931 | -16.00(-5.78%) |
Mar 22, 2017 | 288.00 | 288.00 | 276.00 | 277.00 | 1,080 | -9.50(-3.32%) |
Mar 21, 2017 | 295.50 | 295.50 | 282.50 | 286.50 | 1,217 | -7.50(-2.55%) |
Mar 20, 2017 | 307.50 | 308.50 | 287.50 | 294.00 | 1,354 | -9.00(-2.97%) |
Mar 17, 2017 | 286.00 | 314.50 | 286.00 | 303.00 | 4,274 | +11.00(+3.77%) |
Mar 16, 2017 | 304.50 | 310.00 | 290.00 | 292.00 | 1,273 | -10.50(-3.47%) |
Mar 15, 2017 | 285.00 | 303.50 | 280.00 | 302.50 | 1,349 | -1.00(-0.33%) |
Mar 14, 2017 | 300.00 | 311.00 | 295.58 | 303.50 | 525 | +0.00(+0.00%) |
Mar 13, 2017 | 303.50 | 307.50 | 295.00 | 303.50 | 894 | +0.50(+0.17%) |
Mar 10, 2017 | 313.50 | 319.50 | 303.00 | 303.00 | 1,046 | -9.50(-3.04%) |
Mar 09, 2017 | 305.00 | 321.00 | 298.00 | 312.50 | 742 | +8.50(+2.80%) |
Mar 08, 2017 | 300.50 | 309.45 | 300.50 | 304.00 | 564 | +5.00(+1.67%) |
Mar 07, 2017 | 296.50 | 300.00 | 292.50 | 299.00 | 647 | +3.50(+1.18%) |
Mar 06, 2017 | 297.50 | 300.50 | 291.75 | 295.50 | 933 | -4.50(-1.50%) |
Mar 03, 2017 | 297.50 | 302.50 | 290.00 | 300.00 | 867 | +5.00(+1.69%) |
Mar 02, 2017 | 302.50 | 313.00 | 286.50 | 295.00 | 2,298 | -3.50(-1.17%) |
Mar 01, 2017 | 287.00 | 300.00 | 280.98 | 298.50 | 1,099 | +16.00(+5.66%) |
Feb 28, 2017 | 285.00 | 286.50 | 280.00 | 282.50 | 632 | -1.50(-0.53%) |
Feb 27, 2017 | 278.00 | 289.50 | 275.00 | 284.00 | 587 | +6.50(+2.34%) |
Feb 24, 2017 | 282.00 | 289.75 | 275.00 | 277.50 | 660 | -10.50(-3.65%) |
Feb 23, 2017 | 289.50 | 292.00 | 286.00 | 288.00 | 668 | -1.50(-0.52%) |
Feb 22, 2017 | 298.64 | 300.00 | 288.50 | 289.50 | 1,501 | -11.00(-3.66%) |
Feb 21, 2017 | 303.50 | 309.50 | 299.50 | 300.50 | 821 | -3.00(-0.99%) |
Feb 17, 2017 | 303.50 | 303.50 | 303.50 | 0 | -8.00(-2.57%) | |
Feb 16, 2017 | 288.50 | 314.50 | 287.50 | 311.50 | 2,624 | +24.00(+8.35%) |
Feb 15, 2017 | 279.50 | 291.50 | 273.00 | 287.50 | 2,003 | +5.50(+1.95%) |
Feb 14, 2017 | 287.00 | 294.00 | 280.00 | 282.00 | 1,400 | -6.50(-2.25%) |
Feb 13, 2017 | 299.50 | 299.50 | 285.00 | 288.50 | 1,926 | -3.50(-1.20%) |
Feb 10, 2017 | 280.00 | 299.45 | 277.50 | 292.00 | 1,272 | +8.50(+3.00%) |
Feb 09, 2017 | 279.00 | 287.50 | 272.00 | 283.50 | 1,339 | +3.00(+1.07%) |
Feb 08, 2017 | 278.50 | 285.00 | 275.00 | 280.50 | 1,607 | -1.50(-0.53%) |
Feb 07, 2017 | 281.50 | 287.44 | 277.50 | 282.00 | 964 | +2.00(+0.71%) |
Feb 06, 2017 | 271.00 | 286.00 | 271.00 | 280.00 | 1,364 | +1.00(+0.36%) |
Feb 03, 2017 | 271.50 | 280.00 | 261.00 | 279.00 | 1,458 | +6.50(+2.39%) |
Feb 02, 2017 | 272.50 | 274.83 | 267.00 | 272.50 | 582 | -3.50(-1.27%) |