Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 119.71 | 119.84 | 118.82 | 119.23 | 8,695,523 | +0.11(+0.09%) |
Feb 27, 2017 | 119.73 | 120.40 | 119.12 | 119.12 | 9,255,871 | -0.58(-0.48%) |
Feb 24, 2017 | 119.74 | 119.88 | 119.25 | 119.70 | 9,808,957 | +0.76(+0.64%) |
Feb 23, 2017 | 118.76 | 119.16 | 118.67 | 118.94 | 7,521,584 | +1.03(+0.87%) |
Feb 22, 2017 | 117.86 | 118.02 | 117.24 | 117.91 | 6,055,498 | +0.16(+0.14%) |
Feb 21, 2017 | 117.04 | 118.00 | 116.77 | 117.75 | 6,164,712 | +0.07(+0.06%) |
Feb 17, 2017 | 117.68 | 117.68 | 117.68 | 0 | -0.40(-0.34%) | |
Feb 16, 2017 | 117.93 | 118.35 | 117.83 | 118.08 | 6,378,090 | +0.63(+0.54%) |
Feb 15, 2017 | 116.33 | 117.48 | 116.25 | 117.45 | 7,080,289 | +0.52(+0.44%) |
Feb 14, 2017 | 117.51 | 117.56 | 116.38 | 116.93 | 6,924,842 | +0.13(+0.11%) |
Feb 13, 2017 | 116.73 | 116.95 | 116.15 | 116.80 | 7,353,124 | -0.80(-0.68%) |
Feb 10, 2017 | 116.68 | 117.86 | 116.67 | 117.60 | 9,072,146 | +0.31(+0.26%) |
Feb 09, 2017 | 118.19 | 118.58 | 117.20 | 117.29 | 8,162,495 | -0.90(-0.76%) |
Feb 08, 2017 | 118.09 | 118.59 | 117.81 | 118.19 | 9,630,101 | +0.73(+0.62%) |
Feb 07, 2017 | 117.31 | 117.74 | 117.20 | 117.46 | 8,612,556 | -0.24(-0.20%) |
Feb 06, 2017 | 117.07 | 117.74 | 116.74 | 117.70 | 8,534,905 | +1.57(+1.35%) |
Feb 03, 2017 | 115.73 | 116.36 | 115.71 | 116.13 | 9,455,464 | +0.29(+0.25%) |
Feb 02, 2017 | 116.26 | 116.57 | 115.62 | 115.84 | 7,187,691 | +0.64(+0.56%) |
Feb 01, 2017 | 114.66 | 115.45 | 114.14 | 115.20 | 6,931,509 | -0.35(-0.30%) |
Jan 31, 2017 | 115.27 | 115.82 | 115.18 | 115.55 | 10,408,301 | +1.58(+1.39%) |
Jan 30, 2017 | 113.61 | 114.29 | 113.53 | 113.97 | 7,683,697 | +0.48(+0.42%) |
Jan 27, 2017 | 112.93 | 113.55 | 112.81 | 113.49 | 6,706,570 | +0.23(+0.20%) |
Jan 26, 2017 | 113.24 | 113.50 | 112.83 | 113.26 | 5,389,073 | -1.06(-0.93%) |
Jan 25, 2017 | 114.14 | 114.44 | 113.68 | 114.32 | 6,692,908 | -0.95(-0.82%) |
Jan 24, 2017 | 115.69 | 116.02 | 114.94 | 115.27 | 5,797,874 | -0.52(-0.45%) |
Jan 23, 2017 | 115.51 | 116.17 | 115.20 | 115.79 | 6,368,821 | +0.74(+0.64%) |
Jan 20, 2017 | 114.65 | 115.76 | 114.32 | 115.05 | 12,261,510 | +0.28(+0.24%) |
Jan 19, 2017 | 114.32 | 114.96 | 113.94 | 114.77 | 6,435,598 | -0.10(-0.09%) |
Jan 18, 2017 | 115.74 | 115.92 | 114.56 | 114.87 | 6,492,888 | -0.98(-0.85%) |
Jan 17, 2017 | 115.89 | 115.96 | 115.50 | 115.85 | 9,136,683 | +1.64(+1.44%) |
Jan 13, 2017 | 114.21 | 114.21 | 114.21 | 0 | +0.30(+0.26%) | |
Jan 12, 2017 | 114.52 | 114.93 | 113.81 | 113.91 | 8,456,127 | +0.41(+0.36%) |
Jan 11, 2017 | 112.87 | 114.19 | 112.17 | 113.50 | 9,916,396 | +0.35(+0.31%) |
Jan 10, 2017 | 112.94 | 113.45 | 112.64 | 113.15 | 6,089,949 | +0.48(+0.43%) |
Jan 09, 2017 | 112.39 | 113.04 | 112.18 | 112.67 | 5,673,486 | +0.92(+0.82%) |
Jan 06, 2017 | 111.81 | 112.38 | 111.57 | 111.75 | 7,686,070 | -0.83(-0.74%) |
Jan 05, 2017 | 112.16 | 112.94 | 112.07 | 112.58 | 9,605,630 | +1.72(+1.55%) |
Jan 04, 2017 | 111.06 | 111.22 | 110.61 | 110.86 | 4,882,893 | +0.39(+0.35%) |
Jan 03, 2017 | 109.62 | 111.00 | 109.37 | 110.47 | 7,526,989 | +0.86(+0.78%) |
Dec 30, 2016 | 109.61 | 109.61 | 109.61 | 0 | -0.68(-0.62%) | |
Dec 29, 2016 | 109.23 | 110.53 | 109.16 | 110.29 | 7,555,392 | +1.43(+1.31%) |
Dec 28, 2016 | 108.40 | 108.91 | 108.29 | 108.86 | 5,088,636 | +0.30(+0.28%) |
Dec 27, 2016 | 108.61 | 108.67 | 108.24 | 108.56 | 3,684,459 | +0.63(+0.58%) |
Dec 23, 2016 | 107.93 | 107.93 | 107.93 | 0 | +0.34(+0.32%) | |
Dec 22, 2016 | 107.68 | 108.10 | 107.49 | 107.59 | 4,942,353 | -0.26(-0.24%) |
Dec 21, 2016 | 108.25 | 108.31 | 107.68 | 107.85 | 5,108,895 | +0.06(+0.06%) |
Dec 20, 2016 | 107.47 | 108.00 | 107.29 | 107.79 | 7,320,680 | -0.80(-0.74%) |
Dec 19, 2016 | 108.60 | 108.88 | 108.34 | 108.59 | 5,337,681 | +0.54(+0.50%) |
Dec 16, 2016 | 107.95 | 108.78 | 107.47 | 108.05 | 10,602,807 | +0.71(+0.66%) |
Dec 15, 2016 | 107.85 | 107.99 | 107.00 | 107.34 | 14,422,405 | -1.49(-1.37%) |
Dec 14, 2016 | 110.95 | 110.98 | 108.52 | 108.83 | 12,915,628 | -1.62(-1.47%) |
Dec 13, 2016 | 110.57 | 110.79 | 110.06 | 110.45 | 7,960,708 | -0.37(-0.33%) |
Dec 12, 2016 | 110.59 | 111.11 | 110.27 | 110.82 | 6,156,069 | +0.42(+0.38%) |
Dec 09, 2016 | 111.18 | 111.25 | 110.19 | 110.40 | 10,507,697 | -1.17(-1.05%) |
Dec 08, 2016 | 111.72 | 111.87 | 111.46 | 111.57 | 5,975,781 | -0.26(-0.23%) |
Dec 07, 2016 | 112.13 | 112.50 | 111.77 | 111.83 | 4,899,345 | +0.40(+0.36%) |
Dec 06, 2016 | 111.69 | 112.03 | 111.19 | 111.43 | 5,533,595 | -0.11(-0.10%) |
Dec 05, 2016 | 111.15 | 112.11 | 110.32 | 111.54 | 10,187,346 | -0.60(-0.54%) |
Dec 02, 2016 | 111.89 | 112.32 | 111.78 | 112.14 | 7,416,468 | +0.60(+0.54%) |