Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 119.44 | 119.95 | 119.00 | 119.58 | 770,286 | +0.18(+0.15%) |
Feb 27, 2017 | 119.30 | 119.87 | 118.48 | 119.40 | 454,163 | +0.14(+0.12%) |
Feb 24, 2017 | 118.02 | 119.32 | 116.75 | 119.26 | 620,403 | +0.87(+0.73%) |
Feb 23, 2017 | 118.48 | 118.83 | 117.56 | 118.39 | 626,092 | +0.15(+0.13%) |
Feb 22, 2017 | 118.11 | 119.26 | 117.86 | 118.24 | 571,097 | -0.70(-0.59%) |
Feb 21, 2017 | 119.17 | 120.23 | 118.32 | 118.94 | 839,366 | -0.56(-0.47%) |
Feb 17, 2017 | 119.50 | 119.50 | 119.50 | 0 | +1.81(+1.54%) | |
Feb 16, 2017 | 116.79 | 117.83 | 116.79 | 117.69 | 563,349 | +0.90(+0.77%) |
Feb 15, 2017 | 116.35 | 117.14 | 115.72 | 116.78 | 527,133 | +0.24(+0.21%) |
Feb 14, 2017 | 116.63 | 117.04 | 115.63 | 116.54 | 698,746 | +0.03(+0.02%) |
Feb 13, 2017 | 115.76 | 116.71 | 115.54 | 116.51 | 768,624 | +1.00(+0.86%) |
Feb 10, 2017 | 114.00 | 115.95 | 112.84 | 115.52 | 977,319 | +1.42(+1.25%) |
Feb 09, 2017 | 116.38 | 117.31 | 112.54 | 114.09 | 2,643,946 | -0.42(-0.37%) |
Feb 08, 2017 | 114.47 | 114.90 | 114.09 | 114.51 | 1,028,292 | -0.42(-0.36%) |
Feb 07, 2017 | 115.70 | 116.09 | 114.71 | 114.93 | 832,757 | -0.21(-0.19%) |
Feb 06, 2017 | 115.71 | 116.19 | 115.07 | 115.14 | 709,373 | -1.47(-1.26%) |
Feb 03, 2017 | 117.24 | 117.91 | 116.30 | 116.61 | 1,542,960 | +0.01(+0.01%) |
Feb 02, 2017 | 115.45 | 116.96 | 115.30 | 116.61 | 584,620 | +0.88(+0.76%) |
Feb 01, 2017 | 117.12 | 117.12 | 115.57 | 115.73 | 720,485 | -0.77(-0.66%) |
Jan 31, 2017 | 117.16 | 117.30 | 116.01 | 116.50 | 762,959 | -0.41(-0.35%) |
Jan 30, 2017 | 117.30 | 117.32 | 115.44 | 116.91 | 582,465 | -0.81(-0.69%) |
Jan 27, 2017 | 118.34 | 118.34 | 115.94 | 117.72 | 713,803 | -1.06(-0.89%) |
Jan 26, 2017 | 118.69 | 119.12 | 118.36 | 118.78 | 475,578 | +0.01(+0.01%) |
Jan 25, 2017 | 117.96 | 118.92 | 117.82 | 118.78 | 834,789 | +1.30(+1.11%) |
Jan 24, 2017 | 116.89 | 117.73 | 116.57 | 117.47 | 591,657 | +0.52(+0.45%) |
Jan 23, 2017 | 117.00 | 117.50 | 116.35 | 116.95 | 579,314 | -0.43(-0.36%) |
Jan 20, 2017 | 117.07 | 117.44 | 116.05 | 117.38 | 597,007 | +0.54(+0.46%) |
Jan 19, 2017 | 117.68 | 117.69 | 116.49 | 116.84 | 508,117 | -0.63(-0.54%) |
Jan 18, 2017 | 117.17 | 117.88 | 116.67 | 117.47 | 828,781 | +0.78(+0.67%) |
Jan 17, 2017 | 115.85 | 117.25 | 114.99 | 116.69 | 836,602 | +0.56(+0.48%) |
Jan 13, 2017 | 116.13 | 116.13 | 116.13 | 0 | -0.93(-0.80%) | |
Jan 12, 2017 | 116.45 | 118.50 | 115.99 | 117.06 | 557,806 | -0.02(-0.02%) |
Jan 11, 2017 | 117.28 | 117.85 | 116.55 | 117.08 | 654,717 | -0.44(-0.37%) |
Jan 10, 2017 | 117.34 | 118.27 | 116.90 | 117.52 | 691,381 | +0.20(+0.17%) |
Jan 09, 2017 | 117.65 | 118.65 | 117.25 | 117.32 | 502,451 | -0.72(-0.61%) |
Jan 06, 2017 | 118.23 | 119.04 | 117.47 | 118.04 | 872,336 | +0.76(+0.65%) |
Jan 05, 2017 | 115.60 | 117.35 | 115.48 | 117.28 | 626,854 | +1.12(+0.96%) |
Jan 04, 2017 | 115.02 | 116.49 | 114.45 | 116.16 | 512,501 | +1.42(+1.23%) |
Jan 03, 2017 | 114.73 | 116.17 | 113.70 | 114.74 | 848,628 | +0.89(+0.78%) |
Dec 30, 2016 | 113.85 | 113.85 | 113.85 | 0 | +0.10(+0.09%) | |
Dec 29, 2016 | 114.01 | 114.58 | 113.22 | 113.75 | 232,680 | -0.20(-0.17%) |
Dec 28, 2016 | 115.73 | 115.73 | 113.50 | 113.94 | 461,767 | -1.32(-1.15%) |
Dec 27, 2016 | 115.53 | 115.84 | 115.01 | 115.27 | 412,859 | -0.19(-0.17%) |
Dec 23, 2016 | 115.46 | 115.46 | 115.46 | 0 | +1.52(+1.33%) | |
Dec 22, 2016 | 113.63 | 114.72 | 112.90 | 113.94 | 600,788 | -0.13(-0.11%) |
Dec 21, 2016 | 114.91 | 115.14 | 113.96 | 114.07 | 662,634 | -0.79(-0.69%) |
Dec 20, 2016 | 115.31 | 115.46 | 114.47 | 114.86 | 702,454 | +0.19(+0.17%) |
Dec 19, 2016 | 113.45 | 114.98 | 112.96 | 114.66 | 1,010,899 | +1.21(+1.06%) |
Dec 16, 2016 | 113.56 | 114.42 | 112.87 | 113.46 | 1,329,086 | -0.04(-0.03%) |
Dec 15, 2016 | 113.89 | 114.29 | 112.93 | 113.49 | 891,460 | +0.10(+0.09%) |
Dec 14, 2016 | 115.00 | 115.83 | 113.17 | 113.39 | 912,582 | -2.04(-1.77%) |
Dec 13, 2016 | 117.28 | 117.72 | 114.66 | 115.43 | 1,249,537 | +3.01(+2.68%) |
Dec 12, 2016 | 113.74 | 114.05 | 112.19 | 112.42 | 886,827 | -1.46(-1.29%) |
Dec 09, 2016 | 113.89 | 114.36 | 113.55 | 113.88 | 1,017,189 | -0.20(-0.17%) |
Dec 08, 2016 | 116.11 | 116.78 | 113.10 | 114.08 | 1,065,771 | -1.62(-1.40%) |
Dec 07, 2016 | 115.84 | 116.42 | 115.05 | 115.70 | 1,000,941 | -0.01(-0.01%) |
Dec 06, 2016 | 112.67 | 115.86 | 112.53 | 115.71 | 1,403,512 | +3.04(+2.70%) |
Dec 05, 2016 | 111.94 | 113.21 | 111.46 | 112.67 | 652,022 | +1.43(+1.28%) |
Dec 02, 2016 | 112.62 | 112.74 | 111.02 | 111.24 | 922,762 | -1.37(-1.22%) |