Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 274.50 | 278.00 | 267.00 | 276.00 | 1,041 | +6.00(+2.22%) |
Jan 31, 2017 | 269.50 | 279.12 | 262.62 | 270.00 | 811 | -4.50(-1.64%) |
Jan 30, 2017 | 277.50 | 277.50 | 259.00 | 274.50 | 1,149 | -3.00(-1.08%) |
Jan 27, 2017 | 274.50 | 277.50 | 265.98 | 277.50 | 818 | +7.50(+2.78%) |
Jan 26, 2017 | 278.50 | 278.75 | 267.50 | 270.00 | 679 | -3.50(-1.28%) |
Jan 25, 2017 | 260.00 | 276.50 | 258.00 | 273.50 | 979 | +15.50(+6.01%) |
Jan 24, 2017 | 256.00 | 261.50 | 247.50 | 258.00 | 2,088 | +3.50(+1.38%) |
Jan 23, 2017 | 259.50 | 259.50 | 250.50 | 254.50 | 1,404 | -5.00(-1.93%) |
Jan 20, 2017 | 266.50 | 267.00 | 255.00 | 259.50 | 1,282 | -4.50(-1.70%) |
Jan 19, 2017 | 267.50 | 269.50 | 263.00 | 264.00 | 791 | -8.00(-2.94%) |
Jan 18, 2017 | 275.00 | 284.25 | 269.00 | 272.00 | 1,144 | -1.50(-0.55%) |
Jan 17, 2017 | 278.50 | 278.50 | 263.00 | 273.50 | 852 | -5.00(-1.80%) |
Jan 13, 2017 | 278.50 | 278.50 | 278.50 | 0 | +9.50(+3.53%) | |
Jan 12, 2017 | 259.50 | 270.50 | 254.50 | 269.00 | 960 | +6.50(+2.48%) |
Jan 11, 2017 | 277.00 | 280.50 | 255.50 | 262.50 | 2,953 | -12.50(-4.55%) |
Jan 10, 2017 | 266.50 | 282.45 | 258.00 | 275.00 | 2,150 | +12.00(+4.56%) |
Jan 09, 2017 | 266.50 | 268.38 | 255.50 | 263.00 | 4,335 | +9.50(+3.75%) |
Jan 06, 2017 | 257.50 | 261.00 | 252.00 | 253.50 | 2,492 | -6.00(-2.31%) |
Jan 05, 2017 | 273.58 | 273.58 | 252.50 | 259.50 | 2,046 | -8.00(-2.99%) |
Jan 04, 2017 | 264.50 | 273.14 | 261.00 | 267.50 | 870 | +6.00(+2.29%) |