Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 110.26 | 110.26 | 109.20 | 109.35 | 446,221 | -1.02(-0.92%) |
Feb 27, 2017 | 110.17 | 110.50 | 109.85 | 110.37 | 268,667 | +0.04(+0.03%) |
Feb 24, 2017 | 109.41 | 110.33 | 108.66 | 110.33 | 425,828 | +0.59(+0.54%) |
Feb 23, 2017 | 110.29 | 110.29 | 108.96 | 109.74 | 426,532 | -0.34(-0.31%) |
Feb 22, 2017 | 109.45 | 110.12 | 109.01 | 110.08 | 530,493 | +0.33(+0.30%) |
Feb 21, 2017 | 109.95 | 110.46 | 109.37 | 109.75 | 487,098 | -0.16(-0.14%) |
Feb 17, 2017 | 109.91 | 109.91 | 109.91 | 0 | -0.83(-0.75%) | |
Feb 16, 2017 | 109.74 | 110.74 | 109.38 | 110.74 | 500,888 | +1.02(+0.93%) |
Feb 15, 2017 | 108.17 | 109.89 | 107.92 | 109.72 | 547,880 | +1.29(+1.19%) |
Feb 14, 2017 | 108.01 | 108.43 | 107.58 | 108.43 | 390,998 | +0.03(+0.03%) |
Feb 13, 2017 | 108.64 | 109.02 | 108.07 | 108.41 | 483,768 | +0.25(+0.23%) |
Feb 10, 2017 | 107.02 | 108.42 | 106.72 | 108.16 | 780,179 | +1.26(+1.18%) |
Feb 09, 2017 | 106.14 | 107.01 | 106.00 | 106.89 | 511,660 | +0.94(+0.88%) |
Feb 08, 2017 | 106.13 | 106.51 | 105.44 | 105.96 | 460,976 | -0.41(-0.38%) |
Feb 07, 2017 | 106.86 | 106.88 | 105.98 | 106.37 | 607,398 | -0.16(-0.15%) |
Feb 06, 2017 | 107.28 | 107.35 | 106.29 | 106.52 | 529,404 | -1.07(-0.99%) |
Feb 03, 2017 | 107.19 | 108.12 | 105.94 | 107.59 | 415,058 | +0.83(+0.77%) |
Feb 02, 2017 | 106.09 | 107.00 | 105.87 | 106.77 | 637,814 | +0.34(+0.32%) |
Feb 01, 2017 | 107.30 | 108.71 | 106.13 | 106.42 | 835,900 | -1.17(-1.09%) |
Jan 31, 2017 | 107.62 | 107.95 | 106.71 | 107.59 | 698,515 | -0.08(-0.08%) |
Jan 30, 2017 | 108.53 | 108.53 | 106.86 | 107.67 | 419,126 | -1.01(-0.93%) |
Jan 27, 2017 | 108.72 | 108.97 | 108.17 | 108.68 | 516,027 | -0.09(-0.09%) |
Jan 26, 2017 | 108.30 | 109.30 | 108.09 | 108.78 | 469,988 | +0.59(+0.55%) |
Jan 25, 2017 | 107.26 | 108.41 | 106.92 | 108.18 | 1,167,117 | +1.15(+1.07%) |
Jan 24, 2017 | 105.40 | 107.08 | 105.40 | 107.03 | 657,518 | +1.55(+1.47%) |
Jan 23, 2017 | 105.42 | 105.69 | 104.67 | 105.49 | 288,677 | -0.04(-0.04%) |
Jan 20, 2017 | 105.88 | 105.99 | 105.00 | 105.52 | 401,372 | +0.13(+0.12%) |
Jan 19, 2017 | 105.60 | 105.89 | 104.92 | 105.39 | 412,718 | -0.21(-0.20%) |
Jan 18, 2017 | 105.62 | 105.75 | 104.92 | 105.61 | 458,307 | +0.28(+0.26%) |
Jan 17, 2017 | 105.46 | 105.89 | 105.00 | 105.33 | 329,807 | -0.83(-0.78%) |
Jan 13, 2017 | 106.15 | 106.15 | 106.15 | 0 | +0.15(+0.14%) | |
Jan 12, 2017 | 106.64 | 106.78 | 104.90 | 106.00 | 632,611 | -0.85(-0.80%) |
Jan 11, 2017 | 106.38 | 107.08 | 106.24 | 106.86 | 502,954 | +0.50(+0.47%) |
Jan 10, 2017 | 106.77 | 106.95 | 106.32 | 106.36 | 965,787 | -0.65(-0.61%) |
Jan 09, 2017 | 107.92 | 107.92 | 106.60 | 107.01 | 566,265 | -1.13(-1.05%) |
Jan 06, 2017 | 107.96 | 108.38 | 107.28 | 108.14 | 463,759 | +0.39(+0.36%) |
Jan 05, 2017 | 108.31 | 109.07 | 107.52 | 107.75 | 646,076 | -0.95(-0.88%) |
Jan 04, 2017 | 107.71 | 109.07 | 107.57 | 108.70 | 672,807 | +0.92(+0.85%) |
Jan 03, 2017 | 107.83 | 108.47 | 107.41 | 107.78 | 927,110 | +0.70(+0.66%) |
Dec 30, 2016 | 107.08 | 107.08 | 107.08 | 0 | -0.70(-0.65%) | |
Dec 29, 2016 | 107.04 | 107.98 | 106.98 | 107.78 | 554,026 | +0.67(+0.62%) |
Dec 28, 2016 | 108.03 | 108.33 | 107.00 | 107.12 | 504,364 | -0.88(-0.82%) |
Dec 27, 2016 | 107.84 | 108.42 | 107.51 | 108.00 | 678,877 | +0.18(+0.16%) |
Dec 23, 2016 | 107.82 | 107.82 | 107.82 | 0 | -3.46(-3.11%) | |
Dec 22, 2016 | 111.27 | 111.40 | 110.36 | 111.28 | 1,089,780 | +0.54(+0.49%) |
Dec 21, 2016 | 111.17 | 111.43 | 110.55 | 110.74 | 596,542 | -0.25(-0.23%) |
Dec 20, 2016 | 111.38 | 111.65 | 110.68 | 110.99 | 513,202 | -0.34(-0.31%) |
Dec 19, 2016 | 111.51 | 112.25 | 111.19 | 111.33 | 898,427 | +0.43(+0.38%) |
Dec 16, 2016 | 111.37 | 111.74 | 110.47 | 110.91 | 3,882,730 | -0.30(-0.27%) |
Dec 15, 2016 | 112.12 | 113.24 | 110.91 | 111.20 | 704,337 | +0.44(+0.40%) |
Dec 14, 2016 | 111.94 | 112.51 | 110.67 | 110.76 | 708,885 | -0.94(-0.85%) |
Dec 13, 2016 | 111.74 | 112.00 | 110.88 | 111.70 | 679,016 | +0.16(+0.14%) |
Dec 12, 2016 | 111.87 | 112.38 | 111.24 | 111.55 | 763,447 | -0.31(-0.27%) |
Dec 09, 2016 | 111.54 | 112.08 | 111.23 | 111.85 | 519,583 | +0.15(+0.13%) |
Dec 08, 2016 | 111.26 | 112.03 | 110.59 | 111.70 | 517,779 | +0.17(+0.15%) |
Dec 07, 2016 | 109.93 | 111.66 | 109.75 | 111.54 | 573,892 | +1.83(+1.66%) |
Dec 06, 2016 | 109.24 | 109.83 | 109.02 | 109.71 | 581,089 | +0.32(+0.30%) |
Dec 05, 2016 | 108.42 | 109.51 | 108.14 | 109.39 | 736,217 | +1.30(+1.20%) |
Dec 02, 2016 | 107.24 | 108.24 | 106.90 | 108.09 | 597,123 | +0.70(+0.66%) |