Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 112.97 | 113.19 | 112.34 | 112.55 | 2,942,482 | -0.26(-0.23%) |
Feb 27, 2017 | 112.59 | 112.97 | 112.03 | 112.81 | 2,731,287 | +0.35(+0.31%) |
Feb 24, 2017 | 111.82 | 112.69 | 111.75 | 112.46 | 2,917,947 | +0.37(+0.33%) |
Feb 23, 2017 | 112.70 | 112.88 | 111.97 | 112.09 | 3,471,511 | -0.57(-0.51%) |
Feb 22, 2017 | 112.35 | 112.71 | 111.72 | 112.66 | 2,205,614 | +0.16(+0.14%) |
Feb 21, 2017 | 112.19 | 112.80 | 112.04 | 112.50 | 2,136,895 | +0.35(+0.31%) |
Feb 17, 2017 | 112.15 | 112.15 | 112.15 | 0 | +0.08(+0.07%) | |
Feb 16, 2017 | 112.14 | 112.33 | 111.81 | 112.07 | 2,801,760 | +0.16(+0.14%) |
Feb 15, 2017 | 111.13 | 112.08 | 111.06 | 111.91 | 2,624,996 | +0.34(+0.30%) |
Feb 14, 2017 | 111.99 | 112.32 | 111.45 | 111.57 | 2,771,931 | -0.45(-0.40%) |
Feb 13, 2017 | 111.61 | 112.10 | 111.42 | 112.02 | 2,831,001 | +0.97(+0.87%) |
Feb 10, 2017 | 110.25 | 111.26 | 110.08 | 111.05 | 2,679,214 | +0.96(+0.87%) |
Feb 09, 2017 | 110.40 | 110.72 | 110.00 | 110.09 | 2,653,958 | -0.31(-0.28%) |
Feb 08, 2017 | 111.09 | 111.09 | 110.35 | 110.40 | 2,072,853 | -0.85(-0.76%) |
Feb 07, 2017 | 111.38 | 111.73 | 110.97 | 111.25 | 2,774,382 | +0.57(+0.51%) |
Feb 06, 2017 | 109.81 | 111.25 | 109.67 | 110.68 | 4,229,522 | +1.03(+0.94%) |
Feb 03, 2017 | 108.53 | 109.78 | 108.50 | 109.65 | 3,411,707 | +1.29(+1.19%) |
Feb 02, 2017 | 108.08 | 108.68 | 106.85 | 108.36 | 4,714,506 | +0.18(+0.17%) |
Feb 01, 2017 | 109.63 | 109.91 | 107.90 | 108.18 | 4,670,018 | -1.49(-1.36%) |
Jan 31, 2017 | 109.04 | 109.81 | 108.39 | 109.67 | 3,945,675 | +0.50(+0.46%) |
Jan 30, 2017 | 109.31 | 109.60 | 108.28 | 109.17 | 2,909,699 | -0.53(-0.48%) |
Jan 27, 2017 | 110.15 | 110.90 | 109.61 | 109.70 | 2,829,980 | -0.66(-0.60%) |
Jan 26, 2017 | 110.80 | 111.49 | 109.53 | 110.36 | 3,996,150 | -0.60(-0.54%) |
Jan 25, 2017 | 111.87 | 112.51 | 108.78 | 110.96 | 5,053,237 | -0.65(-0.58%) |
Jan 24, 2017 | 110.68 | 111.69 | 110.34 | 111.61 | 3,239,427 | +1.27(+1.15%) |
Jan 23, 2017 | 110.84 | 111.30 | 109.98 | 110.34 | 2,296,594 | -0.45(-0.41%) |
Jan 20, 2017 | 110.95 | 111.10 | 110.03 | 110.79 | 3,134,293 | +0.06(+0.05%) |
Jan 19, 2017 | 111.03 | 111.60 | 110.02 | 110.73 | 2,828,243 | +0.31(+0.28%) |
Jan 18, 2017 | 110.20 | 110.89 | 109.82 | 110.42 | 2,600,282 | +0.45(+0.41%) |
Jan 17, 2017 | 109.78 | 110.27 | 109.40 | 109.97 | 2,240,147 | -0.25(-0.23%) |
Jan 13, 2017 | 110.22 | 110.22 | 110.22 | 0 | -0.60(-0.54%) | |
Jan 12, 2017 | 111.14 | 111.14 | 109.70 | 110.82 | 2,644,682 | -0.18(-0.16%) |
Jan 11, 2017 | 111.62 | 111.62 | 110.58 | 111.00 | 2,746,199 | -0.26(-0.23%) |
Jan 10, 2017 | 111.64 | 111.83 | 111.06 | 111.26 | 1,800,821 | -0.24(-0.22%) |
Jan 09, 2017 | 112.70 | 112.70 | 111.27 | 111.50 | 2,434,178 | -1.05(-0.93%) |
Jan 06, 2017 | 111.42 | 112.83 | 111.06 | 112.55 | 2,622,291 | +1.20(+1.08%) |
Jan 05, 2017 | 111.17 | 111.94 | 110.56 | 111.35 | 3,344,795 | +0.45(+0.41%) |
Jan 04, 2017 | 111.46 | 111.70 | 110.58 | 110.90 | 3,091,396 | +0.07(+0.06%) |
Jan 03, 2017 | 110.39 | 110.96 | 110.00 | 110.83 | 2,739,502 | +1.21(+1.10%) |
Dec 30, 2016 | 109.62 | 109.62 | 109.62 | 0 | -0.93(-0.84%) | |
Dec 29, 2016 | 110.28 | 110.82 | 110.03 | 110.55 | 2,903,926 | +0.36(+0.33%) |
Dec 28, 2016 | 111.00 | 111.09 | 110.10 | 110.19 | 1,894,831 | -0.79(-0.71%) |
Dec 27, 2016 | 111.04 | 111.13 | 110.50 | 110.98 | 1,067,267 | +0.33(+0.30%) |
Dec 23, 2016 | 110.65 | 110.65 | 110.65 | 0 | +0.19(+0.17%) | |
Dec 22, 2016 | 110.58 | 110.76 | 109.69 | 110.46 | 2,087,923 | -0.03(-0.03%) |
Dec 21, 2016 | 110.94 | 111.13 | 110.47 | 110.49 | 2,078,706 | -0.16(-0.14%) |
Dec 20, 2016 | 110.93 | 111.00 | 110.15 | 110.65 | 2,255,958 | -0.17(-0.15%) |
Dec 19, 2016 | 109.57 | 111.07 | 108.88 | 110.82 | 3,838,271 | +2.30(+2.12%) |
Dec 16, 2016 | 108.41 | 109.26 | 108.09 | 108.52 | 7,986,205 | +0.39(+0.36%) |
Dec 15, 2016 | 109.04 | 109.43 | 108.12 | 108.13 | 3,611,088 | -1.14(-1.04%) |
Dec 14, 2016 | 110.35 | 110.44 | 109.09 | 109.27 | 2,761,222 | -1.04(-0.94%) |
Dec 13, 2016 | 110.88 | 111.69 | 110.26 | 110.31 | 3,752,086 | -0.08(-0.07%) |
Dec 12, 2016 | 109.42 | 110.50 | 108.79 | 110.39 | 4,477,629 | +0.60(+0.55%) |
Dec 09, 2016 | 108.54 | 109.99 | 108.06 | 109.79 | 3,429,005 | +1.36(+1.25%) |
Dec 08, 2016 | 109.67 | 109.68 | 108.14 | 108.43 | 3,168,535 | -1.25(-1.14%) |
Dec 07, 2016 | 107.50 | 109.84 | 107.08 | 109.68 | 4,261,682 | +2.25(+2.09%) |
Dec 06, 2016 | 107.30 | 107.70 | 107.08 | 107.43 | 2,179,437 | +0.01(+0.01%) |
Dec 05, 2016 | 108.72 | 108.80 | 107.36 | 107.42 | 3,075,673 | -0.80(-0.74%) |
Dec 02, 2016 | 108.04 | 108.57 | 107.48 | 108.22 | 3,124,427 | +0.74(+0.69%) |