Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 118.36 | 118.99 | 117.97 | 118.35 | 852,615 | -0.47(-0.39%) |
Feb 27, 2017 | 118.97 | 119.55 | 118.39 | 118.82 | 745,142 | -0.06(-0.05%) |
Feb 24, 2017 | 116.64 | 119.08 | 116.47 | 118.88 | 1,555,492 | +2.18(+1.87%) |
Feb 23, 2017 | 116.09 | 117.14 | 115.59 | 116.70 | 1,297,927 | +1.04(+0.90%) |
Feb 22, 2017 | 115.86 | 116.36 | 115.56 | 115.66 | 1,202,064 | -0.52(-0.44%) |
Feb 21, 2017 | 115.64 | 116.77 | 115.42 | 116.17 | 1,117,150 | +0.04(+0.04%) |
Feb 17, 2017 | 116.13 | 116.13 | 116.13 | 0 | +0.38(+0.33%) | |
Feb 16, 2017 | 115.27 | 117.29 | 114.05 | 115.75 | 1,897,884 | +2.30(+2.02%) |
Feb 15, 2017 | 112.46 | 114.13 | 111.56 | 113.45 | 1,213,441 | +0.41(+0.36%) |
Feb 14, 2017 | 112.47 | 113.32 | 111.59 | 113.04 | 900,015 | +0.79(+0.70%) |
Feb 13, 2017 | 112.45 | 113.68 | 112.04 | 112.25 | 958,823 | -0.07(-0.06%) |
Feb 10, 2017 | 111.35 | 112.94 | 111.19 | 112.32 | 1,311,436 | +0.98(+0.88%) |
Feb 09, 2017 | 109.39 | 111.54 | 109.38 | 111.34 | 1,102,678 | +1.95(+1.78%) |
Feb 08, 2017 | 108.98 | 109.68 | 108.56 | 109.39 | 776,374 | +0.74(+0.68%) |
Feb 07, 2017 | 107.84 | 108.73 | 107.67 | 108.65 | 1,122,666 | +0.62(+0.57%) |
Feb 06, 2017 | 112.86 | 112.86 | 106.49 | 108.03 | 4,411,755 | -6.51(-5.69%) |
Feb 03, 2017 | 113.53 | 114.69 | 113.38 | 114.55 | 603,593 | +1.00(+0.88%) |
Feb 02, 2017 | 113.20 | 113.63 | 112.67 | 113.55 | 822,544 | +0.10(+0.09%) |
Feb 01, 2017 | 112.06 | 113.71 | 112.00 | 113.45 | 919,951 | +1.80(+1.61%) |
Jan 31, 2017 | 110.22 | 111.76 | 109.29 | 111.65 | 1,000,556 | +1.42(+1.29%) |
Jan 30, 2017 | 110.58 | 110.86 | 109.38 | 110.23 | 691,196 | -0.94(-0.85%) |
Jan 27, 2017 | 111.71 | 112.21 | 110.76 | 111.17 | 899,617 | -0.17(-0.15%) |
Jan 26, 2017 | 112.39 | 112.81 | 111.33 | 111.34 | 1,051,270 | -1.05(-0.93%) |
Jan 25, 2017 | 110.85 | 112.96 | 110.60 | 112.39 | 1,475,412 | +1.70(+1.54%) |
Jan 24, 2017 | 110.13 | 110.80 | 109.38 | 110.68 | 647,424 | +0.42(+0.38%) |
Jan 23, 2017 | 109.63 | 110.57 | 109.47 | 110.27 | 1,057,654 | +0.12(+0.11%) |
Jan 20, 2017 | 110.59 | 111.00 | 109.76 | 110.15 | 632,014 | -0.28(-0.26%) |
Jan 19, 2017 | 111.45 | 111.48 | 110.28 | 110.43 | 771,129 | -1.37(-1.23%) |
Jan 18, 2017 | 112.05 | 112.54 | 111.35 | 111.80 | 939,832 | +0.33(+0.30%) |
Jan 17, 2017 | 111.42 | 111.82 | 110.56 | 111.47 | 668,786 | -0.28(-0.25%) |
Jan 13, 2017 | 111.75 | 111.75 | 111.75 | 0 | -0.27(-0.24%) | |
Jan 12, 2017 | 112.02 | 112.22 | 111.02 | 112.02 | 863,351 | -0.24(-0.21%) |
Jan 11, 2017 | 110.16 | 113.08 | 110.13 | 112.26 | 1,991,914 | +2.40(+2.18%) |
Jan 10, 2017 | 108.97 | 110.34 | 108.43 | 109.86 | 790,872 | +1.11(+1.02%) |
Jan 09, 2017 | 107.69 | 108.97 | 107.68 | 108.76 | 859,399 | +1.16(+1.07%) |
Jan 06, 2017 | 107.31 | 107.89 | 107.02 | 107.60 | 885,963 | +0.19(+0.18%) |
Jan 05, 2017 | 107.88 | 108.81 | 106.61 | 107.41 | 1,013,082 | -0.82(-0.76%) |
Jan 04, 2017 | 107.78 | 108.29 | 107.26 | 108.23 | 1,418,386 | +0.86(+0.80%) |
Jan 03, 2017 | 107.46 | 108.47 | 106.65 | 107.38 | 1,155,249 | +0.57(+0.54%) |
Dec 30, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.17(+0.16%) | |
Dec 29, 2016 | 105.97 | 106.81 | 105.94 | 106.63 | 412,748 | +0.51(+0.48%) |
Dec 28, 2016 | 107.08 | 107.44 | 105.76 | 106.12 | 400,752 | -0.94(-0.88%) |
Dec 27, 2016 | 106.71 | 108.08 | 106.71 | 107.06 | 315,079 | +0.38(+0.36%) |
Dec 23, 2016 | 106.68 | 106.68 | 106.68 | 0 | +1.17(+1.11%) | |
Dec 22, 2016 | 106.92 | 107.52 | 105.19 | 105.51 | 859,731 | -1.34(-1.25%) |
Dec 21, 2016 | 106.80 | 107.33 | 106.30 | 106.84 | 669,846 | +0.06(+0.05%) |
Dec 20, 2016 | 106.32 | 107.64 | 106.13 | 106.79 | 785,630 | +0.45(+0.42%) |
Dec 19, 2016 | 106.17 | 107.42 | 105.75 | 106.34 | 609,589 | +0.05(+0.05%) |
Dec 16, 2016 | 106.34 | 107.15 | 105.47 | 106.29 | 1,406,829 | +0.32(+0.30%) |
Dec 15, 2016 | 105.90 | 106.34 | 105.19 | 105.97 | 1,095,962 | +0.02(+0.02%) |
Dec 14, 2016 | 107.44 | 107.81 | 105.41 | 105.95 | 808,075 | -1.88(-1.74%) |
Dec 13, 2016 | 107.52 | 108.51 | 107.38 | 107.83 | 688,016 | +0.38(+0.36%) |
Dec 12, 2016 | 106.61 | 108.83 | 106.13 | 107.44 | 703,689 | +1.13(+1.06%) |
Dec 09, 2016 | 105.57 | 106.68 | 105.12 | 106.31 | 842,346 | +0.61(+0.57%) |
Dec 08, 2016 | 105.13 | 106.28 | 104.41 | 105.71 | 794,088 | +0.57(+0.54%) |
Dec 07, 2016 | 103.68 | 105.75 | 102.67 | 105.14 | 1,088,514 | +1.06(+1.02%) |
Dec 06, 2016 | 104.53 | 104.84 | 103.46 | 104.08 | 769,711 | -0.12(-0.11%) |
Dec 05, 2016 | 103.99 | 104.78 | 103.84 | 104.20 | 690,940 | +0.64(+0.62%) |
Dec 02, 2016 | 103.26 | 104.38 | 102.96 | 103.56 | 625,085 | +0.69(+0.67%) |