Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 123.54 | 123.54 | 121.49 | 121.75 | 464,194 | -1.57(-1.28%) |
Feb 27, 2017 | 122.22 | 123.37 | 121.95 | 123.32 | 1,317,148 | +1.17(+0.96%) |
Feb 24, 2017 | 120.28 | 122.17 | 119.84 | 122.15 | 565,250 | -0.08(-0.07%) |
Feb 23, 2017 | 124.11 | 124.11 | 121.43 | 122.24 | 640,007 | -2.02(-1.62%) |
Feb 22, 2017 | 123.99 | 124.41 | 123.75 | 124.25 | 242,891 | +0.03(+0.02%) |
Feb 21, 2017 | 122.91 | 124.27 | 122.91 | 124.23 | 723,784 | +1.73(+1.41%) |
Feb 17, 2017 | 122.50 | 122.50 | 122.50 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.80 | 122.03 | 121.09 | 121.87 | 334,936 | +0.19(+0.16%) |
Feb 15, 2017 | 121.08 | 121.79 | 120.46 | 121.67 | 253,338 | +0.94(+0.77%) |
Feb 14, 2017 | 121.12 | 121.12 | 119.99 | 120.74 | 218,968 | -0.33(-0.28%) |
Feb 13, 2017 | 121.15 | 121.88 | 120.88 | 121.07 | 334,499 | +0.25(+0.21%) |
Feb 10, 2017 | 121.71 | 121.72 | 119.64 | 120.82 | 558,447 | -0.07(-0.06%) |
Feb 09, 2017 | 121.89 | 122.29 | 120.75 | 120.89 | 488,430 | -1.07(-0.87%) |
Feb 08, 2017 | 122.09 | 122.43 | 121.32 | 121.96 | 277,743 | +0.23(+0.19%) |
Feb 07, 2017 | 121.99 | 122.18 | 121.10 | 121.73 | 214,101 | +0.45(+0.37%) |
Feb 06, 2017 | 121.10 | 121.38 | 120.34 | 121.28 | 332,262 | +0.43(+0.35%) |
Feb 03, 2017 | 120.91 | 121.08 | 120.45 | 120.86 | 312,953 | +0.62(+0.52%) |
Feb 02, 2017 | 119.47 | 120.61 | 118.89 | 120.24 | 509,648 | -0.06(-0.05%) |
Feb 01, 2017 | 119.69 | 120.35 | 119.09 | 120.29 | 645,103 | +1.88(+1.59%) |
Jan 31, 2017 | 119.28 | 119.35 | 117.68 | 118.41 | 523,672 | -1.55(-1.30%) |
Jan 30, 2017 | 120.02 | 120.02 | 118.47 | 119.97 | 546,183 | -0.60(-0.50%) |
Jan 27, 2017 | 119.70 | 120.61 | 119.70 | 120.57 | 351,832 | +1.48(+1.24%) |
Jan 26, 2017 | 120.00 | 120.00 | 118.57 | 119.09 | 454,635 | -0.68(-0.56%) |
Jan 25, 2017 | 119.61 | 120.04 | 118.66 | 119.76 | 729,105 | +1.75(+1.48%) |
Jan 24, 2017 | 116.26 | 118.24 | 116.11 | 118.01 | 1,344,021 | +2.24(+1.94%) |
Jan 23, 2017 | 116.05 | 116.30 | 114.87 | 115.77 | 379,302 | -0.71(-0.61%) |
Jan 20, 2017 | 116.17 | 117.20 | 116.03 | 116.48 | 694,681 | +1.48(+1.29%) |
Jan 19, 2017 | 115.35 | 116.30 | 114.93 | 115.00 | 981,757 | -0.52(-0.45%) |
Jan 18, 2017 | 114.11 | 115.60 | 113.99 | 115.52 | 416,232 | +1.56(+1.37%) |
Jan 17, 2017 | 115.40 | 115.48 | 113.59 | 113.97 | 393,222 | -1.86(-1.61%) |
Jan 13, 2017 | 115.83 | 115.83 | 115.83 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.42 | 115.72 | 113.34 | 115.08 | 487,577 | -0.97(-0.84%) |
Jan 11, 2017 | 115.77 | 116.07 | 115.21 | 116.05 | 586,808 | +0.40(+0.34%) |
Jan 10, 2017 | 115.18 | 115.92 | 115.02 | 115.65 | 248,675 | +0.56(+0.48%) |
Jan 09, 2017 | 114.29 | 115.56 | 114.22 | 115.10 | 318,082 | +1.20(+1.06%) |
Jan 06, 2017 | 113.27 | 114.22 | 112.56 | 113.89 | 314,930 | +0.90(+0.79%) |
Jan 05, 2017 | 114.03 | 114.63 | 112.78 | 112.99 | 339,003 | -0.97(-0.85%) |
Jan 04, 2017 | 114.22 | 114.52 | 113.44 | 113.97 | 487,390 | +0.31(+0.28%) |
Jan 03, 2017 | 114.04 | 115.28 | 112.68 | 113.65 | 955,295 | +0.00(+0.00%) |
Dec 30, 2016 | 113.65 | 113.65 | 113.65 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.93 | 115.44 | 114.23 | 115.44 | 376,769 | -0.02(-0.02%) |
Dec 28, 2016 | 118.36 | 118.46 | 115.39 | 115.46 | 625,730 | -2.23(-1.90%) |
Dec 27, 2016 | 116.48 | 117.86 | 116.43 | 117.69 | 506,987 | +1.43(+1.23%) |
Dec 23, 2016 | 116.25 | 116.25 | 116.25 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.37 | 116.40 | 115.23 | 115.66 | 312,981 | +0.56(+0.48%) |
Dec 21, 2016 | 115.35 | 115.62 | 114.92 | 115.11 | 283,310 | +0.00(+0.00%) |
Dec 20, 2016 | 115.16 | 115.33 | 114.61 | 115.11 | 778,058 | +1.09(+0.96%) |
Dec 19, 2016 | 113.19 | 114.45 | 113.05 | 114.02 | 449,359 | +1.12(+0.99%) |
Dec 16, 2016 | 114.73 | 114.96 | 112.39 | 112.90 | 531,801 | -1.16(-1.01%) |
Dec 15, 2016 | 112.60 | 114.54 | 112.41 | 114.05 | 801,330 | +1.91(+1.71%) |
Dec 14, 2016 | 112.29 | 112.86 | 111.75 | 112.14 | 717,768 | -0.10(-0.09%) |
Dec 13, 2016 | 111.34 | 112.97 | 111.19 | 112.24 | 362,276 | +1.29(+1.17%) |
Dec 12, 2016 | 111.38 | 111.58 | 110.06 | 110.95 | 755,323 | -0.88(-0.78%) |
Dec 09, 2016 | 113.11 | 113.31 | 111.04 | 111.83 | 362,367 | -0.38(-0.34%) |
Dec 08, 2016 | 111.53 | 112.86 | 111.39 | 112.20 | 455,576 | +0.97(+0.87%) |
Dec 07, 2016 | 108.92 | 111.50 | 108.56 | 111.23 | 469,158 | +2.24(+2.06%) |
Dec 06, 2016 | 107.81 | 109.11 | 107.81 | 108.99 | 524,905 | +1.49(+1.38%) |
Dec 05, 2016 | 107.13 | 107.84 | 106.43 | 107.50 | 404,243 | +1.29(+1.22%) |
Dec 02, 2016 | 104.77 | 106.39 | 104.41 | 106.21 | 1,081,214 | +1.29(+1.23%) |