Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 285.82 | 293.20 | 284.86 | 291.71 | 1,762,380 | +8.13(+2.87%) |
Dec 30, 2016 | 283.58 | 283.58 | 283.58 | 0 | -3.45(-1.20%) | |
Dec 29, 2016 | 288.96 | 290.41 | 285.23 | 287.03 | 1,120,839 | -2.22(-0.77%) |
Dec 28, 2016 | 291.99 | 292.11 | 288.50 | 289.25 | 1,035,744 | -1.87(-0.64%) |
Dec 27, 2016 | 295.17 | 296.38 | 290.75 | 291.12 | 1,453,100 | +3.59(+1.25%) |
Dec 23, 2016 | 287.53 | 287.53 | 287.53 | 0 | +4.46(+1.58%) | |
Dec 22, 2016 | 281.83 | 283.17 | 280.02 | 283.07 | 1,061,841 | -0.04(-0.01%) |
Dec 21, 2016 | 285.06 | 285.65 | 281.00 | 283.11 | 1,377,818 | -2.48(-0.87%) |
Dec 20, 2016 | 280.98 | 286.67 | 279.13 | 285.59 | 2,219,156 | +6.82(+2.45%) |
Dec 19, 2016 | 286.59 | 290.51 | 272.96 | 278.77 | 2,550,620 | -7.63(-2.66%) |
Dec 16, 2016 | 287.62 | 289.09 | 286.00 | 286.40 | 2,273,191 | -0.57(-0.20%) |
Dec 15, 2016 | 287.16 | 288.53 | 285.02 | 286.97 | 1,706,514 | +0.72(+0.25%) |
Dec 14, 2016 | 288.21 | 289.96 | 285.24 | 286.25 | 1,299,232 | -1.13(-0.39%) |
Dec 13, 2016 | 286.75 | 289.50 | 284.81 | 287.38 | 1,580,525 | +0.89(+0.31%) |
Dec 12, 2016 | 289.20 | 290.95 | 284.07 | 286.49 | 1,772,246 | -1.28(-0.44%) |
Dec 09, 2016 | 305.24 | 306.98 | 281.79 | 287.77 | 6,257,682 | -1.77(-0.61%) |
Dec 08, 2016 | 285.80 | 292.97 | 278.58 | 289.54 | 4,768,034 | +4.24(+1.49%) |
Dec 07, 2016 | 285.50 | 288.97 | 280.50 | 285.30 | 1,967,295 | -5.86(-2.01%) |
Dec 06, 2016 | 291.75 | 294.45 | 290.00 | 291.16 | 1,572,611 | +0.94(+0.32%) |
Dec 05, 2016 | 298.94 | 299.89 | 289.48 | 290.22 | 1,867,877 | -6.97(-2.35%) |
Dec 02, 2016 | 296.53 | 299.95 | 293.04 | 297.19 | 1,429,360 | +1.41(+0.48%) |