Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 120.94 | 121.48 | 120.51 | 120.88 | 5,048,540 | -0.33(-0.27%) |
Feb 27, 2017 | 121.68 | 121.80 | 120.79 | 121.21 | 5,252,844 | -0.54(-0.45%) |
Feb 24, 2017 | 120.70 | 121.86 | 120.67 | 121.75 | 4,215,951 | +1.04(+0.86%) |
Feb 23, 2017 | 121.88 | 122.07 | 120.55 | 120.72 | 5,011,141 | -0.45(-0.37%) |
Feb 22, 2017 | 121.00 | 121.35 | 120.10 | 121.17 | 6,038,456 | +0.19(+0.16%) |
Feb 21, 2017 | 121.46 | 121.50 | 119.50 | 120.97 | 11,118,089 | +1.68(+1.41%) |
Feb 17, 2017 | 119.29 | 119.29 | 119.29 | 0 | +1.22(+1.03%) | |
Feb 16, 2017 | 118.78 | 119.28 | 117.54 | 118.07 | 5,149,604 | -0.54(-0.46%) |
Feb 15, 2017 | 117.85 | 119.01 | 117.58 | 118.61 | 5,206,828 | +0.69(+0.59%) |
Feb 14, 2017 | 116.75 | 117.93 | 116.24 | 117.92 | 5,724,260 | +1.24(+1.07%) |
Feb 13, 2017 | 117.19 | 117.20 | 116.00 | 116.68 | 3,300,270 | +0.02(+0.01%) |
Feb 10, 2017 | 115.62 | 117.26 | 115.32 | 116.66 | 3,952,272 | +0.95(+0.82%) |
Feb 09, 2017 | 115.02 | 116.08 | 114.63 | 115.71 | 3,514,592 | +0.69(+0.60%) |
Feb 08, 2017 | 114.19 | 115.04 | 114.13 | 115.02 | 3,455,606 | +1.03(+0.90%) |
Feb 07, 2017 | 114.42 | 114.87 | 113.73 | 113.99 | 3,882,823 | +0.13(+0.12%) |
Feb 06, 2017 | 114.64 | 115.03 | 113.83 | 113.86 | 4,631,013 | -1.24(-1.08%) |
Feb 03, 2017 | 114.50 | 115.51 | 114.26 | 115.10 | 3,182,386 | +0.86(+0.75%) |
Feb 02, 2017 | 114.68 | 114.74 | 113.92 | 114.24 | 2,634,456 | -0.41(-0.36%) |
Feb 01, 2017 | 114.83 | 115.07 | 113.89 | 114.65 | 3,558,644 | -0.12(-0.10%) |
Jan 31, 2017 | 114.81 | 115.63 | 114.16 | 114.77 | 3,868,132 | -0.74(-0.64%) |
Jan 30, 2017 | 115.11 | 115.53 | 114.19 | 115.51 | 3,242,528 | +0.12(+0.10%) |
Jan 27, 2017 | 115.79 | 115.81 | 114.87 | 115.39 | 3,775,455 | -0.11(-0.09%) |
Jan 26, 2017 | 115.13 | 116.10 | 114.88 | 115.50 | 3,514,158 | +0.82(+0.71%) |
Jan 25, 2017 | 115.49 | 116.26 | 114.64 | 114.69 | 4,352,433 | -0.48(-0.42%) |
Jan 24, 2017 | 115.02 | 115.44 | 114.53 | 115.17 | 4,857,343 | -0.01(-0.01%) |
Jan 23, 2017 | 112.88 | 115.34 | 112.62 | 115.18 | 8,436,824 | +2.06(+1.82%) |
Jan 20, 2017 | 112.83 | 113.45 | 112.28 | 113.12 | 5,818,670 | +0.18(+0.15%) |
Jan 19, 2017 | 113.45 | 114.10 | 112.56 | 112.94 | 6,087,959 | -0.64(-0.57%) |
Jan 18, 2017 | 113.37 | 113.70 | 112.55 | 113.58 | 4,638,820 | +0.19(+0.17%) |
Jan 17, 2017 | 112.69 | 113.85 | 112.42 | 113.39 | 4,767,397 | +0.74(+0.66%) |
Jan 13, 2017 | 112.65 | 112.65 | 112.65 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 113.04 | 113.06 | 111.73 | 112.67 | 4,315,758 | -0.53(-0.46%) |
Jan 11, 2017 | 113.53 | 113.77 | 112.40 | 113.20 | 5,566,714 | -0.33(-0.29%) |
Jan 10, 2017 | 111.78 | 113.77 | 111.59 | 113.53 | 7,106,232 | +1.49(+1.33%) |
Jan 09, 2017 | 111.13 | 112.42 | 111.06 | 112.04 | 5,166,933 | +0.65(+0.58%) |
Jan 06, 2017 | 111.76 | 112.06 | 110.99 | 111.39 | 4,588,237 | -0.31(-0.28%) |
Jan 05, 2017 | 112.60 | 113.00 | 111.60 | 111.70 | 4,580,555 | -1.33(-1.18%) |
Jan 04, 2017 | 112.07 | 113.40 | 111.96 | 113.03 | 4,856,050 | +0.99(+0.89%) |
Jan 03, 2017 | 112.70 | 113.04 | 111.44 | 112.04 | 6,353,927 | +0.19(+0.17%) |
Dec 30, 2016 | 111.85 | 111.85 | 111.85 | 0 | -0.85(-0.76%) | |
Dec 29, 2016 | 112.63 | 113.33 | 112.31 | 112.70 | 3,330,020 | +0.03(+0.02%) |
Dec 28, 2016 | 113.09 | 113.33 | 112.33 | 112.67 | 4,039,089 | -0.16(-0.14%) |
Dec 27, 2016 | 112.42 | 113.22 | 112.37 | 112.83 | 2,702,904 | +0.17(+0.16%) |
Dec 23, 2016 | 112.66 | 112.66 | 112.66 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 113.66 | 114.28 | 112.77 | 112.97 | 4,908,324 | -1.17(-1.02%) |
Dec 21, 2016 | 114.23 | 114.48 | 113.92 | 114.14 | 3,243,252 | -0.23(-0.20%) |
Dec 20, 2016 | 113.16 | 114.48 | 112.97 | 114.38 | 5,156,383 | +1.39(+1.23%) |
Dec 19, 2016 | 112.67 | 113.87 | 112.44 | 112.98 | 4,151,434 | +0.28(+0.24%) |
Dec 16, 2016 | 113.54 | 113.96 | 112.66 | 112.71 | 11,303,535 | -0.61(-0.54%) |
Dec 15, 2016 | 113.88 | 114.56 | 113.26 | 113.32 | 7,000,133 | -0.12(-0.10%) |
Dec 14, 2016 | 113.49 | 114.19 | 113.24 | 113.43 | 8,426,312 | -0.47(-0.41%) |
Dec 13, 2016 | 112.24 | 114.19 | 112.24 | 113.90 | 8,139,391 | +1.63(+1.46%) |
Dec 12, 2016 | 111.06 | 112.33 | 111.06 | 112.27 | 7,519,388 | +0.99(+0.89%) |
Dec 09, 2016 | 110.54 | 111.28 | 109.36 | 111.27 | 6,203,083 | +0.72(+0.65%) |
Dec 08, 2016 | 110.29 | 111.06 | 109.76 | 110.56 | 5,963,980 | +0.06(+0.05%) |
Dec 07, 2016 | 107.40 | 111.00 | 107.40 | 110.50 | 8,374,410 | +3.10(+2.89%) |
Dec 06, 2016 | 108.55 | 108.56 | 107.34 | 107.39 | 5,145,840 | -0.78(-0.72%) |
Dec 05, 2016 | 108.71 | 108.83 | 108.08 | 108.18 | 4,872,671 | -0.16(-0.15%) |
Dec 02, 2016 | 107.64 | 108.96 | 107.54 | 108.34 | 4,481,375 | +0.33(+0.31%) |