Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 121.83 | 122.39 | 121.20 | 121.90 | 1,398,562 | +0.28(+0.23%) |
Feb 27, 2017 | 120.48 | 121.79 | 120.11 | 121.62 | 932,298 | +1.33(+1.10%) |
Feb 24, 2017 | 120.14 | 120.29 | 118.95 | 120.29 | 881,547 | +0.15(+0.12%) |
Feb 23, 2017 | 120.65 | 120.90 | 119.69 | 120.14 | 823,420 | +0.15(+0.12%) |
Feb 22, 2017 | 119.88 | 120.63 | 119.81 | 119.99 | 1,209,378 | -0.28(-0.23%) |
Feb 21, 2017 | 120.72 | 121.31 | 119.87 | 120.27 | 1,027,918 | -0.73(-0.60%) |
Feb 17, 2017 | 121.00 | 121.00 | 121.00 | 0 | +0.20(+0.16%) | |
Feb 16, 2017 | 120.96 | 121.47 | 119.73 | 120.80 | 725,896 | -0.12(-0.10%) |
Feb 15, 2017 | 120.18 | 121.41 | 119.31 | 120.92 | 658,851 | -0.24(-0.20%) |
Feb 14, 2017 | 120.36 | 121.65 | 120.18 | 121.17 | 763,194 | +0.19(+0.15%) |
Feb 13, 2017 | 121.66 | 122.08 | 120.84 | 120.98 | 964,375 | -0.41(-0.34%) |
Feb 10, 2017 | 119.01 | 123.37 | 118.78 | 121.39 | 2,760,866 | +2.26(+1.90%) |
Feb 09, 2017 | 113.42 | 119.35 | 114.58 | 119.13 | 1,940,087 | +5.71(+5.03%) |
Feb 08, 2017 | 112.63 | 114.01 | 111.95 | 113.42 | 1,017,493 | +0.79(+0.70%) |
Feb 07, 2017 | 112.08 | 112.80 | 111.35 | 112.63 | 754,636 | +0.57(+0.51%) |
Feb 06, 2017 | 111.74 | 112.26 | 110.96 | 112.06 | 1,288,325 | +0.17(+0.15%) |
Feb 03, 2017 | 110.11 | 112.00 | 110.11 | 111.90 | 605,593 | +2.14(+1.95%) |
Feb 02, 2017 | 108.45 | 109.80 | 108.20 | 109.76 | 731,059 | +0.78(+0.72%) |
Feb 01, 2017 | 109.42 | 109.64 | 108.14 | 108.98 | 888,301 | -0.06(-0.06%) |
Jan 31, 2017 | 109.28 | 109.68 | 108.33 | 109.04 | 714,114 | -0.05(-0.05%) |
Jan 30, 2017 | 109.84 | 109.84 | 108.59 | 109.10 | 561,180 | -0.70(-0.64%) |
Jan 27, 2017 | 109.95 | 110.06 | 108.80 | 109.80 | 884,262 | +0.23(+0.21%) |
Jan 26, 2017 | 110.05 | 110.94 | 109.37 | 109.56 | 547,363 | -0.73(-0.67%) |
Jan 25, 2017 | 110.74 | 111.26 | 109.99 | 110.30 | 1,355,513 | -0.22(-0.20%) |
Jan 24, 2017 | 109.92 | 110.52 | 109.21 | 110.52 | 727,092 | +0.64(+0.58%) |
Jan 23, 2017 | 109.50 | 109.98 | 109.27 | 109.88 | 638,381 | +0.09(+0.08%) |
Jan 20, 2017 | 111.39 | 111.65 | 108.49 | 109.78 | 1,622,701 | -1.95(-1.75%) |
Jan 19, 2017 | 111.69 | 112.38 | 111.37 | 111.74 | 871,640 | -0.07(-0.07%) |
Jan 18, 2017 | 111.64 | 111.92 | 109.88 | 111.81 | 1,059,179 | -0.37(-0.33%) |
Jan 17, 2017 | 111.58 | 113.17 | 111.18 | 112.18 | 585,388 | +0.33(+0.29%) |
Jan 13, 2017 | 111.86 | 111.86 | 111.86 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 111.81 | 112.46 | 110.80 | 112.37 | 547,004 | +0.32(+0.28%) |
Jan 11, 2017 | 111.71 | 112.13 | 110.74 | 112.05 | 602,401 | +0.45(+0.40%) |
Jan 10, 2017 | 111.32 | 111.96 | 110.64 | 111.61 | 637,664 | +0.19(+0.17%) |
Jan 09, 2017 | 112.50 | 113.07 | 111.38 | 111.42 | 816,942 | -1.08(-0.96%) |
Jan 06, 2017 | 111.55 | 112.53 | 111.01 | 112.50 | 620,025 | +0.95(+0.85%) |
Jan 05, 2017 | 111.14 | 111.99 | 110.73 | 111.55 | 594,794 | +0.60(+0.54%) |
Jan 04, 2017 | 110.34 | 111.01 | 109.83 | 110.96 | 962,435 | +0.54(+0.49%) |
Jan 03, 2017 | 110.26 | 110.92 | 109.83 | 110.42 | 824,817 | +0.49(+0.45%) |
Dec 30, 2016 | 109.92 | 109.92 | 109.92 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 110.35 | 110.71 | 109.59 | 110.33 | 541,679 | +0.18(+0.16%) |
Dec 28, 2016 | 110.45 | 110.45 | 109.92 | 110.16 | 996,136 | -0.10(-0.09%) |
Dec 27, 2016 | 111.12 | 111.25 | 110.02 | 110.26 | 546,037 | -0.98(-0.89%) |
Dec 23, 2016 | 111.25 | 111.25 | 111.25 | 0 | +0.69(+0.62%) | |
Dec 22, 2016 | 110.27 | 110.61 | 109.65 | 110.56 | 821,157 | +0.24(+0.22%) |
Dec 21, 2016 | 107.99 | 110.88 | 107.88 | 110.31 | 1,435,341 | +2.38(+2.21%) |
Dec 20, 2016 | 108.52 | 108.52 | 107.37 | 107.94 | 764,367 | +0.06(+0.06%) |
Dec 19, 2016 | 108.03 | 108.66 | 107.55 | 107.87 | 805,028 | -0.88(-0.81%) |
Dec 16, 2016 | 108.54 | 109.73 | 108.54 | 108.75 | 1,272,165 | -0.15(-0.14%) |
Dec 15, 2016 | 107.74 | 109.32 | 107.69 | 108.90 | 1,079,330 | +1.19(+1.10%) |
Dec 14, 2016 | 107.96 | 109.04 | 107.45 | 107.71 | 902,264 | -0.59(-0.54%) |
Dec 13, 2016 | 108.78 | 109.39 | 107.99 | 108.30 | 864,170 | -0.51(-0.47%) |
Dec 12, 2016 | 108.67 | 109.37 | 108.33 | 108.81 | 916,633 | -0.12(-0.11%) |
Dec 09, 2016 | 109.36 | 109.83 | 108.70 | 108.93 | 665,104 | -0.41(-0.37%) |
Dec 08, 2016 | 107.64 | 109.81 | 107.43 | 109.34 | 940,105 | +1.50(+1.39%) |
Dec 07, 2016 | 105.77 | 108.00 | 105.33 | 107.84 | 820,545 | +2.31(+2.19%) |
Dec 06, 2016 | 106.75 | 106.81 | 105.18 | 105.53 | 897,297 | -0.77(-0.73%) |
Dec 05, 2016 | 107.68 | 106.03 | 106.30 | 1,145,680 | +0.28(+0.26%) | |
Dec 02, 2016 | 103.75 | 106.07 | 103.64 | 106.02 | 1,166,672 | +2.31(+2.23%) |