Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 117.75 | 117.94 | 116.25 | 116.37 | 182,721 | -1.94(-1.64%) |
Feb 27, 2017 | 116.00 | 118.39 | 115.72 | 118.31 | 185,475 | +2.30(+1.98%) |
Feb 24, 2017 | 115.34 | 116.59 | 115.15 | 116.01 | 215,858 | -0.55(-0.47%) |
Feb 23, 2017 | 115.97 | 116.61 | 114.79 | 116.56 | 134,894 | +0.68(+0.59%) |
Feb 22, 2017 | 116.00 | 116.51 | 115.46 | 115.88 | 109,024 | -0.51(-0.44%) |
Feb 21, 2017 | 117.10 | 117.60 | 116.08 | 116.39 | 128,000 | -0.69(-0.59%) |
Feb 17, 2017 | 117.08 | 117.08 | 117.08 | 0 | +0.73(+0.63%) | |
Feb 16, 2017 | 116.50 | 116.58 | 115.90 | 116.35 | 181,720 | +0.35(+0.30%) |
Feb 15, 2017 | 114.32 | 116.33 | 113.34 | 116.00 | 214,349 | +1.54(+1.35%) |
Feb 14, 2017 | 113.46 | 114.52 | 112.84 | 114.46 | 190,664 | +0.83(+0.73%) |
Feb 13, 2017 | 113.27 | 113.69 | 111.17 | 113.63 | 171,730 | +1.05(+0.93%) |
Feb 10, 2017 | 110.70 | 113.14 | 109.97 | 112.58 | 162,210 | +2.38(+2.16%) |
Feb 09, 2017 | 109.80 | 110.32 | 108.83 | 110.20 | 222,473 | -0.03(-0.03%) |
Feb 08, 2017 | 109.70 | 110.54 | 108.21 | 110.23 | 104,049 | -0.07(-0.06%) |
Feb 07, 2017 | 110.45 | 110.98 | 109.27 | 110.30 | 75,338 | -0.38(-0.34%) |
Feb 06, 2017 | 109.79 | 111.78 | 109.49 | 110.68 | 170,807 | +0.98(+0.89%) |
Feb 03, 2017 | 108.44 | 109.80 | 108.18 | 109.70 | 105,276 | +1.80(+1.67%) |
Feb 02, 2017 | 107.01 | 108.02 | 106.18 | 107.90 | 107,858 | +0.82(+0.77%) |
Feb 01, 2017 | 107.11 | 107.87 | 106.47 | 107.08 | 141,273 | +0.47(+0.44%) |
Jan 31, 2017 | 105.84 | 106.80 | 105.29 | 106.61 | 104,663 | +0.28(+0.26%) |
Jan 30, 2017 | 108.46 | 108.46 | 105.60 | 106.33 | 118,583 | -1.89(-1.75%) |
Jan 27, 2017 | 108.38 | 109.31 | 106.90 | 108.22 | 113,189 | -0.48(-0.44%) |
Jan 26, 2017 | 107.74 | 109.39 | 107.41 | 108.70 | 133,175 | +0.70(+0.65%) |
Jan 25, 2017 | 107.23 | 108.26 | 106.70 | 108.00 | 180,884 | +1.40(+1.31%) |
Jan 24, 2017 | 105.69 | 106.90 | 104.90 | 106.60 | 147,653 | +1.27(+1.21%) |
Jan 23, 2017 | 106.00 | 106.51 | 104.63 | 105.33 | 197,643 | -0.57(-0.54%) |
Jan 20, 2017 | 105.46 | 106.28 | 105.15 | 105.90 | 174,414 | +0.33(+0.31%) |
Jan 19, 2017 | 106.37 | 107.07 | 105.08 | 105.57 | 127,868 | -0.80(-0.75%) |
Jan 18, 2017 | 106.36 | 106.67 | 105.69 | 106.37 | 133,531 | -0.17(-0.16%) |
Jan 17, 2017 | 107.62 | 107.92 | 106.41 | 106.54 | 87,608 | -1.66(-1.53%) |
Jan 13, 2017 | 108.20 | 108.20 | 108.20 | 0 | +1.05(+0.98%) | |
Jan 12, 2017 | 108.18 | 108.18 | 106.04 | 107.15 | 254,476 | -0.90(-0.83%) |
Jan 11, 2017 | 110.00 | 110.00 | 107.85 | 108.05 | 128,758 | -1.92(-1.75%) |
Jan 10, 2017 | 109.63 | 110.38 | 109.02 | 109.97 | 141,510 | +0.73(+0.67%) |
Jan 09, 2017 | 111.07 | 111.07 | 109.07 | 109.24 | 177,832 | -2.00(-1.80%) |
Jan 06, 2017 | 113.23 | 113.50 | 111.06 | 111.24 | 154,912 | -1.54(-1.37%) |
Jan 05, 2017 | 113.88 | 114.39 | 112.22 | 112.78 | 175,713 | -0.91(-0.80%) |
Jan 04, 2017 | 110.67 | 114.46 | 110.67 | 113.69 | 409,835 | +3.16(+2.86%) |
Jan 03, 2017 | 114.10 | 114.10 | 110.11 | 110.53 | 327,943 | -3.57(-3.13%) |
Dec 30, 2016 | 114.10 | 114.10 | 114.10 | 0 | -0.64(-0.56%) | |
Dec 29, 2016 | 114.39 | 115.63 | 113.62 | 114.74 | 93,060 | +0.17(+0.15%) |
Dec 28, 2016 | 115.70 | 115.75 | 113.82 | 114.57 | 116,662 | -0.69(-0.60%) |
Dec 27, 2016 | 114.32 | 115.88 | 113.96 | 115.26 | 109,485 | +0.37(+0.32%) |
Dec 23, 2016 | 114.89 | 114.89 | 114.89 | 0 | +0.65(+0.57%) | |
Dec 22, 2016 | 114.44 | 114.59 | 113.34 | 114.24 | 131,083 | -0.37(-0.32%) |
Dec 21, 2016 | 114.66 | 115.83 | 114.26 | 114.61 | 120,157 | -0.47(-0.41%) |
Dec 20, 2016 | 115.68 | 116.16 | 115.00 | 115.08 | 89,133 | -0.80(-0.69%) |
Dec 19, 2016 | 115.44 | 116.98 | 115.00 | 115.88 | 75,582 | -0.06(-0.05%) |
Dec 16, 2016 | 115.86 | 117.61 | 114.95 | 115.94 | 223,742 | +1.16(+1.01%) |
Dec 15, 2016 | 114.00 | 115.74 | 113.00 | 114.78 | 164,860 | +0.88(+0.77%) |
Dec 14, 2016 | 114.00 | 114.53 | 112.99 | 113.90 | 248,732 | -0.63(-0.55%) |
Dec 13, 2016 | 115.09 | 115.26 | 113.22 | 114.53 | 137,821 | -0.87(-0.75%) |
Dec 12, 2016 | 117.23 | 117.43 | 115.08 | 115.40 | 122,703 | -2.93(-2.48%) |
Dec 09, 2016 | 118.89 | 120.25 | 118.01 | 118.33 | 106,484 | -0.51(-0.43%) |
Dec 08, 2016 | 118.00 | 119.13 | 117.24 | 118.84 | 139,524 | +0.83(+0.70%) |
Dec 07, 2016 | 117.00 | 118.52 | 116.76 | 118.01 | 114,621 | +0.61(+0.52%) |
Dec 06, 2016 | 117.00 | 117.91 | 116.31 | 117.40 | 161,052 | +0.33(+0.28%) |
Dec 05, 2016 | 114.30 | 117.60 | 113.95 | 117.07 | 176,465 | +3.08(+2.70%) |
Dec 02, 2016 | 114.06 | 115.00 | 113.48 | 113.99 | 138,499 | -0.30(-0.26%) |