Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 114.40 | 115.00 | 114.40 | 115.00 | 59 | -0.95(-0.82%) |
Feb 27, 2017 | 115.60 | 115.95 | 115.60 | 115.95 | 448 | +0.45(+0.39%) |
Feb 23, 2017 | 115.50 | 115.50 | 115.50 | 0 | +1.50(+1.32%) | |
Feb 22, 2017 | 114.19 | 114.26 | 114.00 | 114.00 | 340 | +0.00(+0.00%) |
Feb 21, 2017 | 114.00 | 114.00 | 114.00 | 114.00 | 100 | -0.25(-0.22%) |
Feb 17, 2017 | 114.25 | 114.25 | 114.25 | 0 | -0.10(-0.09%) | |
Feb 16, 2017 | 114.15 | 114.35 | 114.15 | 114.35 | 1,132 | -0.77(-0.67%) |
Feb 15, 2017 | 114.05 | 115.12 | 113.55 | 115.12 | 925 | +1.81(+1.59%) |
Feb 14, 2017 | 115.66 | 115.66 | 113.31 | 113.31 | 381 | -3.84(-3.28%) |
Feb 13, 2017 | 115.75 | 117.15 | 115.75 | 117.15 | 114 | +3.35(+2.94%) |
Feb 09, 2017 | 113.80 | 113.80 | 113.80 | 0 | -2.49(-2.14%) | |
Feb 07, 2017 | 116.29 | 116.29 | 116.29 | 0 | +0.04(+0.03%) | |
Feb 06, 2017 | 116.25 | 116.25 | 116.25 | 116.25 | 246 | -0.11(-0.09%) |
Feb 02, 2017 | 116.36 | 116.36 | 116.36 | 0 | +1.21(+1.05%) | |
Feb 01, 2017 | 116.39 | 116.39 | 115.15 | 115.15 | 52 | -1.35(-1.16%) |
Jan 31, 2017 | 117.30 | 117.92 | 116.50 | 116.50 | 313 | -1.15(-0.98%) |
Jan 30, 2017 | 117.65 | 117.65 | 117.65 | 117.65 | 125 | +0.25(+0.21%) |
Jan 27, 2017 | 117.40 | 117.40 | 117.40 | 117.40 | 28 | -1.26(-1.06%) |
Jan 26, 2017 | 118.21 | 118.66 | 118.21 | 118.66 | 163 | +0.77(+0.65%) |
Jan 25, 2017 | 117.65 | 117.89 | 117.65 | 117.89 | 1,729 | +1.19(+1.02%) |
Jan 24, 2017 | 118.21 | 118.21 | 116.70 | 116.70 | 1,340 | -0.56(-0.48%) |
Jan 23, 2017 | 117.27 | 117.27 | 117.27 | 117.27 | 50 | +3.27(+2.86%) |
Jan 20, 2017 | 114.00 | 114.00 | 114.00 | 114.00 | 69 | -1.90(-1.64%) |
Jan 19, 2017 | 115.84 | 115.90 | 115.84 | 115.90 | 143 | +2.60(+2.29%) |
Jan 18, 2017 | 113.30 | 113.30 | 113.30 | 113.30 | 10 | -0.05(-0.04%) |
Jan 17, 2017 | 113.35 | 113.35 | 113.35 | 113.35 | 10 | +0.52(+0.47%) |
Jan 13, 2017 | 112.83 | 112.83 | 112.83 | 0 | +2.03(+1.83%) | |
Jan 11, 2017 | 110.80 | 110.80 | 110.80 | 0 | -0.40(-0.36%) | |
Jan 10, 2017 | 111.20 | 111.20 | 111.20 | 111.20 | 44 | -0.46(-0.41%) |
Jan 09, 2017 | 111.20 | 111.66 | 110.55 | 111.66 | 1,494 | +1.16(+1.05%) |
Jan 06, 2017 | 110.25 | 110.55 | 110.25 | 110.50 | 165 | -0.09(-0.08%) |
Jan 05, 2017 | 109.80 | 110.60 | 109.80 | 110.59 | 474 | +2.19(+2.02%) |
Jan 04, 2017 | 108.40 | 108.40 | 108.40 | 108.40 | 235 | +0.74(+0.69%) |
Jan 03, 2017 | 108.00 | 108.00 | 106.68 | 107.66 | 100 | -0.29(-0.27%) |
Dec 30, 2016 | 107.95 | 107.95 | 107.95 | 0 | -0.49(-0.45%) | |
Dec 29, 2016 | 108.06 | 108.44 | 108.06 | 108.44 | 253 | +1.29(+1.21%) |
Dec 28, 2016 | 105.50 | 107.15 | 105.50 | 107.15 | 364 | +0.20(+0.19%) |
Dec 27, 2016 | 106.95 | 106.95 | 106.95 | 106.95 | 3 | +0.00(+0.00%) |
Dec 23, 2016 | 106.95 | 106.95 | 106.95 | 0 | -0.55(-0.51%) | |
Dec 22, 2016 | 107.70 | 107.70 | 106.00 | 107.50 | 1,820 | +0.61(+0.57%) |
Dec 21, 2016 | 106.50 | 106.89 | 106.50 | 106.89 | 145 | +0.08(+0.07%) |
Dec 20, 2016 | 107.75 | 107.75 | 106.81 | 106.81 | 123 | -0.15(-0.14%) |
Dec 19, 2016 | 107.28 | 108.40 | 106.96 | 106.96 | 89 | +0.42(+0.39%) |
Dec 16, 2016 | 105.55 | 106.54 | 105.55 | 106.54 | 2,016 | +2.14(+2.05%) |
Dec 15, 2016 | 105.05 | 106.30 | 104.40 | 104.40 | 1,017 | -1.89(-1.78%) |
Dec 14, 2016 | 107.00 | 107.00 | 106.29 | 106.29 | 934 | -2.91(-2.66%) |
Dec 13, 2016 | 108.07 | 109.20 | 107.25 | 109.20 | 415 | +0.78(+0.72%) |
Dec 12, 2016 | 107.50 | 108.56 | 107.50 | 108.42 | 1,692 | +1.28(+1.20%) |
Dec 09, 2016 | 107.14 | 107.14 | 107.14 | 107.14 | 20 | +2.20(+2.09%) |
Dec 08, 2016 | 104.80 | 104.94 | 104.25 | 104.94 | 2,110 | -1.36(-1.28%) |
Dec 07, 2016 | 105.25 | 106.30 | 105.25 | 106.30 | 276 | +1.87(+1.79%) |
Dec 06, 2016 | 105.45 | 105.45 | 104.43 | 104.43 | 1,704 | -1.02(-0.96%) |
Dec 05, 2016 | 104.66 | 105.45 | 104.66 | 105.45 | 1,324 | +1.90(+1.83%) |
Dec 02, 2016 | 102.30 | 104.72 | 102.30 | 103.55 | 292 | +1.25(+1.22%) |
Dec 01, 2016 | 102.75 | 102.75 | 102.25 | 102.30 | 65 | -2.00(-1.92%) |
Nov 30, 2016 | 105.48 | 105.60 | 104.30 | 104.30 | 119 | +0.55(+0.53%) |
Nov 29, 2016 | 104.35 | 104.35 | 103.75 | 103.75 | 73 | +0.75(+0.73%) |
Nov 28, 2016 | 102.95 | 104.30 | 102.95 | 103.00 | 93 | -2.75(-2.60%) |
Nov 23, 2016 | 105.75 | 105.75 | 105.75 | 400 | -1.50(-1.40%) | |
Nov 22, 2016 | 107.25 | 107.25 | 107.25 | 107.25 | 75 | -0.00(-0.00%) |
Nov 21, 2016 | 108.50 | 108.50 | 107.25 | 107.25 | 25 | -1.75(-1.60%) |
Nov 18, 2016 | 108.45 | 109.00 | 107.95 | 109.00 | 910 | -0.61(-0.56%) |
Nov 17, 2016 | 109.61 | 109.61 | 109.61 | 109.61 | 45 | +0.71(+0.65%) |
Nov 16, 2016 | 109.35 | 109.35 | 108.90 | 108.90 | 150 | -0.79(-0.72%) |
Nov 15, 2016 | 107.80 | 109.69 | 107.80 | 109.69 | 125 | +2.19(+2.04%) |
Nov 14, 2016 | 109.10 | 109.10 | 107.50 | 107.50 | 590 | -2.00(-1.83%) |
Nov 11, 2016 | 109.35 | 109.50 | 109.35 | 109.50 | 105 | -1.02(-0.92%) |
Nov 10, 2016 | 111.04 | 111.04 | 109.37 | 110.52 | 482 | -4.63(-4.02%) |
Nov 09, 2016 | 114.90 | 115.15 | 114.90 | 115.15 | 36 | -0.35(-0.30%) |
Nov 07, 2016 | 115.50 | 115.50 | 115.50 | 0 | -0.25(-0.22%) | |
Nov 04, 2016 | 115.75 | 115.75 | 115.75 | 115.75 | 49 | -3.25(-2.73%) |
Nov 01, 2016 | 119.00 | 119.00 | 119.00 | 0 | +1.00(+0.85%) | |
Oct 31, 2016 | 119.35 | 119.35 | 118.00 | 118.00 | 93 | +0.75(+0.64%) |
Oct 26, 2016 | 117.25 | 117.25 | 117.25 | 0 | -1.75(-1.47%) | |
Oct 21, 2016 | 119.00 | 119.00 | 119.00 | 0 | -1.75(-1.45%) | |
Oct 20, 2016 | 120.67 | 120.80 | 120.67 | 120.75 | 241 | +2.94(+2.49%) |
Oct 19, 2016 | 117.81 | 117.81 | 117.81 | 117.81 | 25 | +1.05(+0.90%) |
Oct 18, 2016 | 116.76 | 116.76 | 116.76 | 116.76 | 11 | +2.46(+2.15%) |
Oct 17, 2016 | 114.30 | 114.30 | 114.30 | 114.30 | 25 | -0.10(-0.09%) |
Oct 13, 2016 | 114.40 | 114.40 | 114.40 | 0 | -0.77(-0.67%) | |
Oct 12, 2016 | 114.05 | 115.17 | 114.05 | 115.17 | 46 | -0.63(-0.54%) |
Oct 11, 2016 | 117.35 | 117.35 | 115.80 | 115.80 | 46 | -0.95(-0.81%) |
Oct 10, 2016 | 116.65 | 117.29 | 116.65 | 116.75 | 320 | -0.95(-0.81%) |
Oct 05, 2016 | 117.70 | 117.70 | 117.70 | 0 | -1.75(-1.47%) | |
Oct 04, 2016 | 120.50 | 120.94 | 119.45 | 119.45 | 750 | -0.65(-0.54%) |
Oct 03, 2016 | 119.11 | 120.10 | 119.11 | 120.10 | 135 | +2.35(+2.00%) |
Sep 30, 2016 | 117.93 | 118.25 | 117.75 | 117.75 | 304 | +1.75(+1.51%) |
Sep 29, 2016 | 118.05 | 118.05 | 116.00 | 116.00 | 2,584 | -1.59(-1.35%) |
Sep 28, 2016 | 117.85 | 117.85 | 117.59 | 117.59 | 406 | -1.66(-1.39%) |
Sep 27, 2016 | 118.58 | 119.25 | 118.58 | 119.25 | 1,934 | -0.45(-0.38%) |
Sep 26, 2016 | 119.70 | 119.70 | 119.70 | 119.70 | 400 | -0.30(-0.25%) |
Sep 23, 2016 | 120.18 | 120.18 | 119.12 | 120.00 | 376 | +0.36(+0.30%) |
Sep 22, 2016 | 118.90 | 120.00 | 118.90 | 119.64 | 839 | +2.44(+2.08%) |
Sep 20, 2016 | 117.20 | 117.20 | 117.20 | 0 | +1.36(+1.17%) | |
Sep 19, 2016 | 116.31 | 116.31 | 115.50 | 115.84 | 588 | +0.24(+0.21%) |
Sep 16, 2016 | 114.84 | 115.60 | 114.84 | 115.60 | 936 | +1.35(+1.18%) |
Sep 14, 2016 | 114.25 | 114.25 | 114.25 | 0 | -3.50(-2.97%) | |
Sep 12, 2016 | 117.75 | 117.75 | 117.75 | 0 | -1.88(-1.57%) | |
Sep 08, 2016 | 119.62 | 119.62 | 119.62 | 0 | -0.92(-0.77%) | |
Sep 07, 2016 | 119.65 | 120.55 | 119.65 | 120.55 | 130 | +1.45(+1.22%) |
Sep 06, 2016 | 119.10 | 119.10 | 119.10 | 119.10 | 230 | +0.10(+0.08%) |
Sep 02, 2016 | 119.00 | 119.00 | 119.00 | 0 | +0.83(+0.70%) | |
Sep 01, 2016 | 117.25 | 118.17 | 117.25 | 118.17 | 8,376 | +3.02(+2.62%) |
Aug 30, 2016 | 115.15 | 115.15 | 115.15 | 0 | +1.20(+1.05%) | |
Aug 29, 2016 | 114.64 | 114.65 | 113.95 | 113.95 | 413 | -2.26(-1.94%) |
Aug 26, 2016 | 116.21 | 116.21 | 116.21 | 116.21 | 200 | +0.76(+0.66%) |
Aug 24, 2016 | 115.45 | 115.45 | 115.45 | 0 | -2.95(-2.49%) | |
Aug 22, 2016 | 118.40 | 118.40 | 118.40 | 0 | +0.20(+0.17%) | |
Aug 19, 2016 | 118.10 | 118.20 | 118.10 | 118.20 | 52 | +0.19(+0.16%) |
Aug 17, 2016 | 118.01 | 118.01 | 118.01 | 0 | -0.73(-0.61%) | |
Aug 12, 2016 | 118.74 | 118.74 | 118.74 | 0 | +0.76(+0.64%) | |
Aug 11, 2016 | 117.20 | 118.47 | 117.20 | 117.98 | 245 | +2.79(+2.42%) |
Aug 09, 2016 | 115.19 | 115.19 | 115.19 | 0 | +2.89(+2.57%) | |
Aug 08, 2016 | 113.00 | 113.00 | 112.30 | 112.30 | 97 | -1.62(-1.42%) |
Aug 05, 2016 | 113.92 | 113.92 | 113.92 | 113.92 | 50 | +1.25(+1.11%) |
Aug 04, 2016 | 112.67 | 112.67 | 112.67 | 112.67 | 80 | +0.00(+0.00%) |
Aug 03, 2016 | 112.70 | 112.70 | 112.67 | 112.67 | 385 | -0.15(-0.13%) |
Aug 02, 2016 | 112.82 | 112.82 | 112.82 | 112.82 | 3 | -0.14(-0.12%) |
Aug 01, 2016 | 113.00 | 113.00 | 112.96 | 112.96 | 520 | -0.29(-0.26%) |
Jul 29, 2016 | 113.25 | 113.25 | 113.25 | 113.25 | 5 | +0.55(+0.49%) |
Jul 28, 2016 | 113.90 | 113.90 | 112.70 | 112.70 | 2,852 | +1.07(+0.96%) |
Jul 27, 2016 | 111.95 | 111.95 | 110.71 | 111.63 | 535 | +0.02(+0.02%) |
Jul 26, 2016 | 112.00 | 112.10 | 111.61 | 111.61 | 540 | +1.16(+1.05%) |
Jul 25, 2016 | 111.05 | 112.00 | 110.45 | 110.45 | 742 | -0.65(-0.59%) |
Jul 20, 2016 | 111.10 | 111.10 | 111.10 | 0 | +2.30(+2.11%) | |
Jul 19, 2016 | 108.80 | 108.80 | 108.80 | 108.80 | 652 | -1.63(-1.48%) |
Jul 15, 2016 | 110.43 | 110.43 | 110.43 | 0 | -0.17(-0.15%) | |
Jul 13, 2016 | 110.60 | 110.60 | 110.60 | 0 | +0.73(+0.67%) | |
Jul 12, 2016 | 109.95 | 109.95 | 109.86 | 109.86 | 101 | +0.41(+0.38%) |
Jul 11, 2016 | 110.30 | 111.00 | 109.45 | 109.45 | 611 | +0.65(+0.60%) |
Jul 08, 2016 | 108.80 | 108.80 | 108.80 | 108.80 | 46 | -1.20(-1.09%) |
Jul 07, 2016 | 110.00 | 110.00 | 110.00 | 110.00 | 7 | +0.37(+0.34%) |
Jul 05, 2016 | 110.20 | 110.20 | 109.63 | 109.63 | 891 | -2.26(-2.02%) |
Jul 01, 2016 | 111.89 | 111.89 | 111.89 | 0 | +5.90(+5.57%) | |
Jun 28, 2016 | 105.99 | 105.99 | 105.99 | 0 | +1.44(+1.38%) | |
Jun 27, 2016 | 102.90 | 104.55 | 102.90 | 104.55 | 253 | +0.25(+0.24%) |
Jun 24, 2016 | 106.80 | 107.40 | 104.30 | 104.30 | 1,172 | -5.70(-5.18%) |
Jun 23, 2016 | 110.00 | 110.00 | 110.00 | 110.00 | 353 | +2.20(+2.04%) |
Jun 22, 2016 | 107.95 | 109.25 | 107.80 | 107.80 | 917 | +1.26(+1.18%) |
Jun 20, 2016 | 106.54 | 106.54 | 106.54 | 0 | +3.29(+3.19%) | |
Jun 17, 2016 | 104.05 | 104.05 | 103.25 | 103.25 | 439 | -0.65(-0.63%) |
Jun 16, 2016 | 102.50 | 103.90 | 102.50 | 103.90 | 112 | +0.45(+0.43%) |
Jun 15, 2016 | 103.45 | 103.45 | 103.45 | 103.45 | 192 | +1.20(+1.17%) |
Jun 14, 2016 | 103.60 | 103.60 | 102.25 | 102.25 | 112 | -2.45(-2.34%) |
Jun 13, 2016 | 105.80 | 105.80 | 104.70 | 104.70 | 448 | -2.80(-2.60%) |
Jun 10, 2016 | 107.85 | 107.85 | 106.60 | 107.50 | 373 | -2.85(-2.58%) |
Jun 09, 2016 | 110.21 | 110.35 | 110.21 | 110.35 | 150 | -0.65(-0.59%) |
Jun 08, 2016 | 111.25 | 111.25 | 111.00 | 111.00 | 910 | +0.25(+0.23%) |
Jun 07, 2016 | 112.16 | 112.37 | 110.75 | 110.75 | 949 | -1.19(-1.06%) |
Jun 06, 2016 | 111.94 | 111.94 | 111.94 | 111.94 | 33 | +1.88(+1.71%) |
Jun 03, 2016 | 111.03 | 111.03 | 110.06 | 110.06 | 250 | +0.01(+0.01%) |
Jun 02, 2016 | 110.05 | 110.05 | 110.05 | 110.05 | 394 | +0.40(+0.36%) |
May 31, 2016 | 109.65 | 109.65 | 109.65 | 0 | +0.55(+0.50%) | |
May 27, 2016 | 109.10 | 109.10 | 109.10 | 0 | -1.55(-1.40%) | |
May 26, 2016 | 110.65 | 110.65 | 110.65 | 110.65 | 1,245 | +1.58(+1.45%) |
May 25, 2016 | 109.07 | 109.07 | 109.07 | 109.07 | 65 | +0.37(+0.34%) |
May 24, 2016 | 108.70 | 108.70 | 108.70 | 108.70 | 595 | +2.70(+2.55%) |
May 20, 2016 | 106.00 | 106.00 | 106.00 | 0 | +1.29(+1.23%) | |
May 19, 2016 | 104.71 | 104.71 | 104.71 | 104.71 | 44 | -2.19(-2.05%) |
May 18, 2016 | 107.05 | 107.05 | 106.90 | 106.90 | 1,995 | -0.20(-0.19%) |
May 17, 2016 | 107.10 | 107.10 | 107.10 | 107.10 | 25 | -0.65(-0.60%) |
May 13, 2016 | 107.75 | 107.75 | 107.75 | 0 | -1.91(-1.75%) | |
May 11, 2016 | 109.66 | 109.66 | 109.66 | 0 | -0.26(-0.23%) | |
May 10, 2016 | 109.92 | 109.92 | 109.92 | 109.92 | 70 | -0.08(-0.07%) |
May 09, 2016 | 110.00 | 110.10 | 110.00 | 110.00 | 422 | +2.00(+1.85%) |
May 04, 2016 | 108.00 | 108.00 | 108.00 | 0 | +0.25(+0.23%) | |
Apr 28, 2016 | 107.75 | 107.75 | 107.75 | 0 | -0.23(-0.21%) | |
Apr 27, 2016 | 107.98 | 107.98 | 107.98 | 107.98 | 1 | -0.02(-0.02%) |
Apr 26, 2016 | 108.00 | 108.00 | 108.00 | 108.00 | 742 | -0.50(-0.46%) |
Apr 25, 2016 | 108.50 | 108.50 | 108.50 | 108.50 | 320 | -8.10(-6.95%) |
Apr 20, 2016 | 116.60 | 116.60 | 116.60 | 0 | +0.70(+0.60%) | |
Apr 19, 2016 | 115.76 | 115.95 | 115.70 | 115.90 | 18,310 | +1.65(+1.44%) |
Apr 18, 2016 | 114.33 | 114.69 | 114.25 | 114.25 | 35,830 | +1.75(+1.56%) |
Apr 14, 2016 | 112.50 | 112.50 | 112.50 | 0 | +1.49(+1.34%) | |
Apr 13, 2016 | 111.63 | 111.63 | 111.01 | 111.01 | 363 | +1.01(+0.92%) |
Apr 05, 2016 | 110.00 | 110.00 | 110.00 | 0 | -1.13(-1.02%) | |
Mar 31, 2016 | 111.13 | 111.13 | 111.13 | 0 | -1.08(-0.96%) | |
Mar 29, 2016 | 112.21 | 112.21 | 112.21 | 0 | -0.44(-0.39%) | |
Mar 28, 2016 | 112.49 | 112.65 | 111.05 | 112.65 | 349 | -3.85(-3.30%) |
Mar 23, 2016 | 116.50 | 116.50 | 116.50 | 0 | +2.11(+1.84%) | |
Mar 22, 2016 | 113.78 | 114.39 | 113.78 | 114.39 | 61 | -0.51(-0.44%) |
Mar 21, 2016 | 113.75 | 114.90 | 113.75 | 114.90 | 61 | +0.09(+0.08%) |
Mar 18, 2016 | 115.90 | 115.90 | 114.81 | 114.81 | 27 | -0.19(-0.17%) |
Mar 17, 2016 | 115.00 | 115.00 | 115.00 | 115.00 | 67 | +0.74(+0.65%) |
Mar 16, 2016 | 113.75 | 114.26 | 113.75 | 114.26 | 900 | +0.35(+0.31%) |
Mar 15, 2016 | 113.91 | 113.91 | 113.91 | 113.91 | 24 | +0.71(+0.63%) |
Mar 14, 2016 | 114.36 | 114.50 | 113.10 | 113.20 | 391 | -0.55(-0.48%) |
Mar 11, 2016 | 113.84 | 113.84 | 113.75 | 113.75 | 705 | +3.00(+2.71%) |
Mar 10, 2016 | 112.04 | 112.04 | 110.75 | 110.75 | 165 | +1.10(+1.00%) |
Mar 09, 2016 | 109.65 | 109.65 | 109.65 | 109.65 | 196 | +1.55(+1.43%) |
Mar 08, 2016 | 108.10 | 108.10 | 108.10 | 108.10 | 19 | -0.44(-0.40%) |
Mar 07, 2016 | 107.75 | 108.54 | 107.75 | 108.54 | 143 | -1.12(-1.02%) |
Mar 04, 2016 | 108.75 | 109.66 | 108.75 | 109.66 | 75 | +2.16(+2.01%) |
Mar 03, 2016 | 107.50 | 107.50 | 107.50 | 107.50 | 7 | +1.75(+1.65%) |
Mar 02, 2016 | 106.50 | 107.05 | 105.75 | 105.75 | 1,825 | -2.08(-1.92%) |