Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 113.10 | 114.14 | 111.52 | 112.28 | 394,553 | -1.95(-1.71%) |
Feb 27, 2017 | 112.70 | 114.24 | 111.88 | 114.23 | 353,402 | +1.36(+1.20%) |
Feb 24, 2017 | 111.76 | 113.15 | 110.52 | 112.87 | 377,393 | +0.12(+0.11%) |
Feb 23, 2017 | 113.22 | 113.64 | 111.31 | 112.75 | 383,783 | -0.29(-0.26%) |
Feb 22, 2017 | 114.32 | 114.98 | 112.68 | 113.04 | 472,654 | -1.74(-1.52%) |
Feb 21, 2017 | 115.58 | 116.44 | 114.61 | 114.78 | 444,707 | -0.78(-0.67%) |
Feb 17, 2017 | 115.56 | 115.56 | 115.56 | 0 | -0.22(-0.19%) | |
Feb 16, 2017 | 116.30 | 116.39 | 114.98 | 115.78 | 335,777 | -0.52(-0.45%) |
Feb 15, 2017 | 116.35 | 116.76 | 115.87 | 116.30 | 196,865 | -0.16(-0.14%) |
Feb 14, 2017 | 115.89 | 116.90 | 115.06 | 116.46 | 253,291 | +0.59(+0.51%) |
Feb 13, 2017 | 117.59 | 118.50 | 115.61 | 115.87 | 390,782 | -1.13(-0.97%) |
Feb 10, 2017 | 116.43 | 117.38 | 115.70 | 117.00 | 413,962 | +0.99(+0.85%) |
Feb 09, 2017 | 113.77 | 116.29 | 112.76 | 116.01 | 275,927 | +2.54(+2.24%) |
Feb 08, 2017 | 113.95 | 113.95 | 112.33 | 113.47 | 199,195 | -0.91(-0.80%) |
Feb 07, 2017 | 113.82 | 115.70 | 113.78 | 114.38 | 318,314 | +0.23(+0.20%) |
Feb 06, 2017 | 113.68 | 114.98 | 113.21 | 114.15 | 264,025 | -0.40(-0.35%) |
Feb 03, 2017 | 114.16 | 115.73 | 113.28 | 114.55 | 391,698 | +0.74(+0.65%) |
Feb 02, 2017 | 115.01 | 115.75 | 112.36 | 113.81 | 631,056 | +1.58(+1.41%) |
Feb 01, 2017 | 110.01 | 112.38 | 110.01 | 112.23 | 573,544 | +3.20(+2.93%) |
Jan 31, 2017 | 107.74 | 109.66 | 105.59 | 109.03 | 464,355 | +1.07(+0.99%) |
Jan 30, 2017 | 108.33 | 109.25 | 106.54 | 107.96 | 365,815 | -1.47(-1.34%) |
Jan 27, 2017 | 109.49 | 110.18 | 108.60 | 109.43 | 308,924 | +0.22(+0.20%) |
Jan 26, 2017 | 108.85 | 109.70 | 108.21 | 109.21 | 292,865 | +0.06(+0.05%) |
Jan 25, 2017 | 107.43 | 109.89 | 106.22 | 109.15 | 442,040 | +2.45(+2.30%) |
Jan 24, 2017 | 106.20 | 107.19 | 105.33 | 106.70 | 346,179 | +1.27(+1.20%) |
Jan 23, 2017 | 105.28 | 106.19 | 104.97 | 105.43 | 278,539 | +0.18(+0.17%) |
Jan 20, 2017 | 104.62 | 105.45 | 104.08 | 105.25 | 451,095 | +0.90(+0.86%) |
Jan 19, 2017 | 106.25 | 106.38 | 103.40 | 104.35 | 558,342 | -1.51(-1.43%) |
Jan 18, 2017 | 105.09 | 106.42 | 104.44 | 105.86 | 351,172 | +1.65(+1.58%) |
Jan 17, 2017 | 104.99 | 105.50 | 103.91 | 104.21 | 558,571 | -1.48(-1.40%) |
Jan 13, 2017 | 105.69 | 105.69 | 105.69 | 0 | -0.96(-0.90%) | |
Jan 12, 2017 | 106.85 | 106.86 | 104.49 | 106.65 | 305,980 | -0.05(-0.05%) |
Jan 11, 2017 | 106.80 | 108.97 | 105.77 | 106.70 | 264,660 | +0.15(+0.14%) |
Jan 10, 2017 | 105.81 | 106.75 | 105.50 | 106.55 | 298,423 | +1.44(+1.37%) |
Jan 09, 2017 | 106.05 | 106.42 | 104.54 | 105.11 | 381,895 | -0.78(-0.74%) |
Jan 06, 2017 | 105.75 | 106.27 | 102.39 | 105.89 | 683,665 | -1.05(-0.98%) |
Jan 05, 2017 | 108.48 | 109.15 | 106.60 | 106.94 | 454,568 | -1.58(-1.46%) |
Jan 04, 2017 | 108.86 | 109.69 | 108.09 | 108.52 | 223,771 | +0.33(+0.31%) |
Jan 03, 2017 | 106.96 | 108.36 | 106.00 | 108.19 | 290,247 | +2.04(+1.92%) |
Dec 30, 2016 | 106.15 | 106.15 | 106.15 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 106.93 | 107.30 | 105.49 | 106.13 | 281,382 | -0.56(-0.52%) |
Dec 28, 2016 | 109.63 | 109.63 | 106.21 | 106.69 | 188,252 | -2.19(-2.01%) |
Dec 27, 2016 | 108.38 | 109.38 | 108.38 | 108.88 | 173,915 | +0.53(+0.49%) |
Dec 23, 2016 | 108.35 | 108.35 | 108.35 | 0 | -0.30(-0.28%) | |
Dec 22, 2016 | 109.18 | 109.69 | 108.52 | 108.65 | 416,323 | -1.00(-0.91%) |
Dec 21, 2016 | 108.87 | 109.88 | 108.65 | 109.65 | 425,906 | +0.59(+0.54%) |
Dec 20, 2016 | 108.19 | 109.76 | 108.08 | 109.06 | 223,548 | +0.64(+0.59%) |
Dec 19, 2016 | 107.89 | 109.14 | 107.84 | 108.42 | 281,855 | +0.18(+0.17%) |
Dec 16, 2016 | 108.82 | 109.30 | 107.92 | 108.24 | 370,863 | -0.49(-0.45%) |
Dec 15, 2016 | 107.85 | 109.49 | 106.83 | 108.73 | 367,084 | +0.58(+0.54%) |
Dec 14, 2016 | 109.70 | 110.82 | 108.08 | 108.15 | 418,227 | -2.63(-2.37%) |
Dec 13, 2016 | 111.21 | 111.99 | 110.16 | 110.78 | 396,229 | -0.03(-0.03%) |
Dec 12, 2016 | 111.22 | 111.73 | 109.74 | 110.81 | 301,210 | -0.25(-0.23%) |
Dec 09, 2016 | 111.33 | 112.54 | 110.33 | 111.06 | 267,100 | -0.50(-0.45%) |
Dec 08, 2016 | 111.04 | 112.37 | 110.08 | 111.56 | 456,392 | +0.66(+0.60%) |
Dec 07, 2016 | 108.61 | 111.64 | 108.29 | 110.90 | 520,030 | +2.50(+2.31%) |
Dec 06, 2016 | 106.89 | 109.53 | 106.06 | 108.40 | 933,361 | +1.21(+1.13%) |
Dec 05, 2016 | 104.25 | 108.39 | 104.13 | 107.19 | 1,109,401 | +4.83(+4.72%) |
Dec 02, 2016 | 100.15 | 102.72 | 99.34 | 102.36 | 795,210 | +1.34(+1.33%) |