Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 111.35 | 112.76 | 110.65 | 110.65 | 7,796 | +1.38(+1.26%) |
Feb 27, 2017 | 107.93 | 109.47 | 107.93 | 109.27 | 2,625 | -0.23(-0.21%) |
Feb 24, 2017 | 108.99 | 109.94 | 108.99 | 109.50 | 2,248 | +0.56(+0.51%) |
Feb 23, 2017 | 107.86 | 109.56 | 107.30 | 108.94 | 9,844 | -1.46(-1.32%) |
Feb 22, 2017 | 111.00 | 111.60 | 110.40 | 110.40 | 6,350 | +1.37(+1.26%) |
Feb 21, 2017 | 107.00 | 109.03 | 107.00 | 109.03 | 15,630 | -1.39(-1.26%) |
Feb 17, 2017 | 110.42 | 110.42 | 110.42 | 0 | -0.49(-0.44%) | |
Feb 16, 2017 | 109.50 | 112.74 | 109.50 | 110.91 | 3,433 | +0.34(+0.31%) |
Feb 15, 2017 | 111.64 | 111.64 | 109.45 | 110.57 | 2,856 | +0.00(+0.00%) |
Feb 14, 2017 | 109.43 | 110.59 | 109.05 | 110.57 | 2,948 | -1.02(-0.91%) |
Feb 13, 2017 | 111.90 | 111.90 | 110.51 | 111.59 | 5,562 | +2.99(+2.75%) |
Feb 10, 2017 | 108.54 | 108.97 | 107.82 | 108.60 | 10,534 | -2.98(-2.67%) |
Feb 09, 2017 | 111.25 | 111.69 | 111.00 | 111.58 | 3,539 | -1.69(-1.49%) |
Feb 08, 2017 | 114.60 | 115.94 | 111.32 | 113.26 | 21,625 | +0.48(+0.42%) |
Feb 07, 2017 | 113.37 | 114.25 | 112.79 | 112.79 | 10,539 | +2.31(+2.09%) |
Feb 06, 2017 | 108.75 | 110.90 | 108.75 | 110.48 | 2,938 | +2.03(+1.87%) |
Feb 03, 2017 | 107.65 | 108.45 | 106.50 | 108.45 | 3,024 | +0.45(+0.42%) |
Feb 02, 2017 | 108.18 | 108.85 | 106.00 | 108.00 | 17,434 | -1.72(-1.57%) |
Feb 01, 2017 | 111.00 | 111.93 | 108.75 | 109.72 | 7,760 | -2.38(-2.12%) |
Jan 31, 2017 | 111.86 | 112.94 | 110.44 | 112.10 | 9,156 | -0.35(-0.31%) |
Jan 30, 2017 | 111.46 | 112.25 | 111.46 | 112.45 | 5,960 | +1.45(+1.31%) |
Jan 27, 2017 | 110.40 | 112.50 | 110.40 | 111.00 | 5,433 | +1.75(+1.60%) |
Jan 26, 2017 | 111.00 | 111.00 | 108.51 | 109.25 | 12,548 | -3.38(-3.00%) |
Jan 25, 2017 | 112.00 | 113.22 | 110.60 | 112.63 | 13,276 | +1.91(+1.73%) |
Jan 24, 2017 | 110.64 | 110.83 | 108.85 | 110.72 | 5,242 | -1.08(-0.97%) |
Jan 23, 2017 | 112.00 | 112.93 | 111.43 | 111.80 | 15,384 | +1.80(+1.64%) |
Jan 20, 2017 | 109.00 | 110.25 | 108.50 | 110.00 | 3,040 | -2.82(-2.50%) |
Jan 19, 2017 | 112.71 | 113.93 | 112.01 | 112.82 | 3,780 | -0.80(-0.70%) |
Jan 18, 2017 | 112.74 | 113.80 | 111.75 | 113.62 | 9,648 | +3.10(+2.80%) |
Jan 17, 2017 | 107.02 | 110.52 | 107.00 | 110.52 | 3,625 | +0.87(+0.79%) |
Jan 13, 2017 | 109.65 | 109.65 | 109.65 | 0 | +1.15(+1.06%) | |
Jan 12, 2017 | 106.93 | 108.50 | 106.00 | 108.50 | 4,974 | -2.39(-2.16%) |
Jan 11, 2017 | 113.06 | 114.20 | 108.20 | 110.89 | 8,361 | -3.04(-2.67%) |
Jan 10, 2017 | 109.88 | 114.18 | 109.88 | 113.93 | 10,961 | +2.93(+2.64%) |
Jan 09, 2017 | 107.28 | 111.00 | 107.28 | 111.00 | 5,089 | +5.94(+5.65%) |
Jan 06, 2017 | 104.99 | 106.20 | 103.40 | 105.06 | 4,298 | +0.05(+0.05%) |
Jan 05, 2017 | 104.75 | 108.09 | 103.75 | 105.01 | 4,267 | -2.77(-2.57%) |
Jan 04, 2017 | 109.00 | 109.98 | 106.61 | 107.78 | 3,901 | -1.04(-0.95%) |
Jan 03, 2017 | 101.00 | 110.69 | 100.70 | 108.82 | 20,478 | +3.85(+3.67%) |
Dec 30, 2016 | 104.97 | 104.97 | 104.97 | 0 | -0.34(-0.33%) | |
Dec 29, 2016 | 105.04 | 106.30 | 103.52 | 105.31 | 12,353 | +0.39(+0.37%) |
Dec 28, 2016 | 104.44 | 104.92 | 103.00 | 104.92 | 7,576 | +0.18(+0.17%) |
Dec 27, 2016 | 107.03 | 107.34 | 104.50 | 104.75 | 20,471 | -4.26(-3.91%) |
Dec 23, 2016 | 109.01 | 109.01 | 109.01 | 0 | -1.88(-1.70%) | |
Dec 22, 2016 | 108.82 | 110.89 | 107.60 | 110.89 | 8,177 | +0.98(+0.89%) |
Dec 21, 2016 | 106.81 | 111.00 | 106.11 | 109.91 | 7,207 | +2.02(+1.87%) |
Dec 20, 2016 | 106.48 | 108.14 | 105.72 | 107.89 | 6,378 | -1.93(-1.76%) |
Dec 19, 2016 | 108.66 | 110.50 | 108.30 | 109.82 | 4,170 | +0.82(+0.75%) |
Dec 16, 2016 | 110.92 | 110.98 | 108.30 | 109.00 | 13,072 | -3.18(-2.83%) |
Dec 15, 2016 | 114.94 | 115.01 | 110.27 | 112.18 | 6,937 | +0.10(+0.09%) |
Dec 14, 2016 | 108.06 | 112.82 | 105.00 | 112.08 | 16,697 | +7.21(+6.87%) |
Dec 13, 2016 | 104.80 | 106.65 | 103.89 | 104.87 | 6,589 | -2.97(-2.75%) |
Dec 12, 2016 | 101.48 | 107.84 | 100.28 | 107.84 | 18,599 | -3.60(-3.23%) |
Dec 09, 2016 | 110.25 | 111.81 | 109.81 | 111.44 | 10,803 | -1.33(-1.18%) |
Dec 08, 2016 | 115.90 | 115.90 | 112.33 | 112.77 | 9,916 | -4.08(-3.49%) |
Dec 07, 2016 | 114.73 | 117.88 | 114.57 | 116.85 | 25,942 | +3.47(+3.06%) |
Dec 06, 2016 | 115.03 | 115.47 | 112.10 | 113.38 | 28,189 | +1.88(+1.69%) |
Dec 05, 2016 | 106.86 | 112.10 | 106.50 | 111.50 | 23,596 | +2.08(+1.90%) |
Dec 02, 2016 | 109.46 | 111.00 | 108.10 | 109.42 | 21,344 | -2.34(-2.09%) |