Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 262.00 | 271.48 | 253.50 | 261.50 | 1,284 | -1.50(-0.57%) |
Dec 30, 2016 | 263.00 | 263.00 | 263.00 | 0 | -9.50(-3.49%) | |
Dec 29, 2016 | 283.00 | 283.00 | 272.50 | 272.50 | 1,049 | -8.00(-2.85%) |
Dec 28, 2016 | 295.50 | 300.50 | 265.50 | 280.50 | 2,146 | -18.50(-6.19%) |
Dec 27, 2016 | 289.50 | 301.50 | 286.00 | 299.00 | 1,804 | +14.50(+5.10%) |
Dec 23, 2016 | 284.50 | 284.50 | 284.50 | 0 | +28.00(+10.92%) | |
Dec 22, 2016 | 266.50 | 266.50 | 253.50 | 256.50 | 1,326 | -10.50(-3.93%) |
Dec 21, 2016 | 265.00 | 274.00 | 265.00 | 267.00 | 1,163 | +3.00(+1.14%) |
Dec 20, 2016 | 266.50 | 272.50 | 260.00 | 264.00 | 1,973 | +0.00(+0.00%) |
Dec 19, 2016 | 247.50 | 265.00 | 247.50 | 264.00 | 2,973 | +18.00(+7.32%) |
Dec 16, 2016 | 252.00 | 259.50 | 244.50 | 246.00 | 9,000 | -6.50(-2.57%) |
Dec 15, 2016 | 252.00 | 258.00 | 249.00 | 252.50 | 1,771 | +2.50(+1.00%) |
Dec 14, 2016 | 250.00 | 262.00 | 246.00 | 250.00 | 2,890 | +0.00(+0.00%) |
Dec 13, 2016 | 246.50 | 255.50 | 246.00 | 250.00 | 1,646 | +5.50(+2.25%) |
Dec 12, 2016 | 258.50 | 260.00 | 244.50 | 244.50 | 3,988 | -13.00(-5.05%) |
Dec 09, 2016 | 262.50 | 267.50 | 256.38 | 257.50 | 2,136 | -4.50(-1.72%) |
Dec 08, 2016 | 265.50 | 270.00 | 257.50 | 262.00 | 1,567 | -3.00(-1.13%) |
Dec 07, 2016 | 265.00 | 274.00 | 258.00 | 265.00 | 1,972 | -5.00(-1.85%) |
Dec 06, 2016 | 275.00 | 279.00 | 268.00 | 270.00 | 1,680 | -3.50(-1.28%) |
Dec 05, 2016 | 268.00 | 276.00 | 264.45 | 273.50 | 714 | +10.00(+3.80%) |
Dec 02, 2016 | 273.00 | 282.00 | 263.00 | 263.50 | 1,882 | -9.50(-3.48%) |
Dec 01, 2016 | 290.00 | 300.00 | 267.50 | 273.00 | 1,964 | -18.50(-6.35%) |
Nov 30, 2016 | 305.00 | 307.00 | 287.00 | 291.50 | 1,301 | -13.00(-4.27%) |
Nov 29, 2016 | 317.50 | 326.00 | 304.00 | 304.50 | 1,241 | -13.00(-4.09%) |
Nov 28, 2016 | 336.50 | 339.50 | 316.50 | 317.50 | 2,043 | -19.00(-5.65%) |
Nov 25, 2016 | 334.50 | 339.50 | 319.75 | 336.50 | 547 | +4.50(+1.36%) |
Nov 23, 2016 | 332.00 | 332.00 | 332.00 | 0 | +5.00(+1.53%) | |
Nov 22, 2016 | 335.00 | 338.50 | 320.00 | 327.00 | 1,158 | -4.00(-1.21%) |
Nov 21, 2016 | 334.00 | 340.00 | 327.50 | 331.00 | 845 | -2.50(-0.75%) |
Nov 18, 2016 | 331.50 | 337.50 | 315.00 | 333.50 | 1,587 | +3.00(+0.91%) |
Nov 17, 2016 | 338.50 | 339.90 | 324.50 | 330.50 | 899 | -9.00(-2.65%) |
Nov 16, 2016 | 339.00 | 353.50 | 329.50 | 339.50 | 1,487 | +0.50(+0.15%) |
Nov 15, 2016 | 342.00 | 347.50 | 314.55 | 339.00 | 2,062 | -5.50(-1.60%) |
Nov 14, 2016 | 349.00 | 349.00 | 338.80 | 344.50 | 1,357 | +0.00(+0.00%) |
Nov 11, 2016 | 327.50 | 349.50 | 321.50 | 344.50 | 2,643 | +17.00(+5.19%) |
Nov 10, 2016 | 314.50 | 332.50 | 301.00 | 327.50 | 3,369 | +12.00(+3.80%) |
Nov 09, 2016 | 307.00 | 344.00 | 294.50 | 315.50 | 3,498 | +12.50(+4.13%) |
Nov 08, 2016 | 300.00 | 316.50 | 296.00 | 303.00 | 1,152 | +3.00(+1.00%) |
Nov 07, 2016 | 289.00 | 300.00 | 283.50 | 300.00 | 1,344 | +21.00(+7.53%) |
Nov 04, 2016 | 260.00 | 285.00 | 255.06 | 279.00 | 1,699 | +15.00(+5.68%) |
Nov 03, 2016 | 287.50 | 294.00 | 263.00 | 264.00 | 1,852 | -24.50(-8.49%) |
Nov 02, 2016 | 306.00 | 325.48 | 285.00 | 288.50 | 2,212 | -19.00(-6.18%) |