Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 125.40 | 125.40 | 124.51 | 124.72 | 75,439 | -0.95(-0.75%) |
Feb 27, 2017 | 125.35 | 125.72 | 125.09 | 125.66 | 58,453 | +0.27(+0.21%) |
Feb 24, 2017 | 124.50 | 125.44 | 124.05 | 125.40 | 101,981 | +0.56(+0.45%) |
Feb 23, 2017 | 126.19 | 126.52 | 124.78 | 124.84 | 81,667 | -1.15(-0.91%) |
Feb 22, 2017 | 125.96 | 125.98 | 125.69 | 125.98 | 59,579 | +0.07(+0.05%) |
Feb 21, 2017 | 125.72 | 126.16 | 125.48 | 125.91 | 88,544 | +0.78(+0.62%) |
Feb 17, 2017 | 125.14 | 125.14 | 125.14 | 0 | +0.42(+0.34%) | |
Feb 16, 2017 | 125.31 | 125.52 | 124.53 | 124.72 | 144,046 | -0.73(-0.59%) |
Feb 15, 2017 | 124.52 | 125.46 | 124.52 | 125.45 | 70,454 | +0.78(+0.63%) |
Feb 14, 2017 | 124.04 | 124.74 | 124.04 | 124.67 | 72,820 | +0.66(+0.53%) |
Feb 13, 2017 | 124.31 | 124.48 | 123.96 | 124.01 | 89,770 | +0.11(+0.09%) |
Feb 10, 2017 | 123.44 | 124.03 | 123.41 | 123.90 | 58,698 | +0.66(+0.54%) |
Feb 09, 2017 | 122.28 | 123.44 | 122.34 | 123.24 | 78,110 | +0.96(+0.79%) |
Feb 08, 2017 | 121.62 | 122.43 | 121.56 | 122.28 | 64,853 | +0.69(+0.57%) |
Feb 07, 2017 | 121.90 | 121.99 | 121.48 | 121.59 | 88,592 | -0.22(-0.18%) |
Feb 06, 2017 | 122.01 | 122.05 | 121.55 | 121.81 | 80,923 | -0.35(-0.28%) |
Feb 03, 2017 | 121.86 | 122.36 | 121.72 | 122.16 | 66,272 | +0.04(+0.03%) |
Feb 02, 2017 | 122.28 | 122.71 | 121.94 | 122.12 | 151,895 | -0.17(-0.14%) |
Feb 01, 2017 | 122.90 | 123.05 | 121.93 | 122.28 | 285,653 | -0.27(-0.22%) |
Jan 31, 2017 | 122.11 | 122.57 | 121.70 | 122.56 | 115,882 | -0.16(-0.13%) |
Jan 30, 2017 | 122.66 | 122.74 | 121.56 | 122.72 | 198,318 | -0.17(-0.14%) |
Jan 27, 2017 | 123.38 | 123.41 | 122.51 | 122.88 | 183,060 | -0.50(-0.40%) |
Jan 26, 2017 | 123.35 | 123.74 | 123.29 | 123.38 | 94,464 | +0.09(+0.07%) |
Jan 25, 2017 | 123.04 | 123.45 | 122.75 | 123.28 | 73,980 | +0.73(+0.59%) |
Jan 24, 2017 | 121.80 | 122.63 | 121.63 | 122.56 | 150,895 | +1.17(+0.97%) |
Jan 23, 2017 | 121.10 | 121.38 | 120.70 | 121.38 | 112,014 | +0.07(+0.06%) |
Jan 20, 2017 | 121.37 | 121.58 | 120.94 | 121.31 | 58,714 | +0.32(+0.27%) |
Jan 19, 2017 | 121.62 | 121.94 | 120.70 | 120.99 | 192,993 | -0.39(-0.32%) |
Jan 18, 2017 | 121.48 | 121.48 | 121.02 | 121.38 | 147,784 | -0.18(-0.15%) |
Jan 17, 2017 | 120.90 | 121.99 | 120.90 | 121.56 | 82,148 | +0.15(+0.12%) |
Jan 13, 2017 | 121.41 | 121.41 | 121.41 | 0 | +0.29(+0.24%) | |
Jan 12, 2017 | 120.99 | 121.16 | 120.02 | 121.12 | 81,307 | -0.12(-0.10%) |
Jan 11, 2017 | 120.95 | 121.24 | 120.50 | 121.24 | 68,382 | +0.23(+0.19%) |
Jan 10, 2017 | 120.56 | 121.38 | 120.21 | 121.01 | 94,378 | +0.61(+0.50%) |
Jan 09, 2017 | 120.50 | 120.76 | 120.23 | 120.40 | 53,862 | -0.10(-0.08%) |
Jan 06, 2017 | 120.28 | 120.98 | 119.73 | 120.50 | 81,761 | +0.24(+0.20%) |
Jan 05, 2017 | 119.89 | 120.28 | 119.51 | 120.27 | 252,071 | -0.10(-0.08%) |
Jan 04, 2017 | 119.09 | 120.52 | 119.09 | 120.36 | 151,936 | +1.72(+1.45%) |
Jan 03, 2017 | 118.91 | 119.33 | 118.01 | 118.64 | 352,846 | +0.53(+0.45%) |
Dec 30, 2016 | 118.11 | 118.11 | 118.11 | 0 | -0.90(-0.76%) | |
Dec 29, 2016 | 119.24 | 119.53 | 118.75 | 119.01 | 42,504 | -0.19(-0.16%) |
Dec 28, 2016 | 120.22 | 120.25 | 119.14 | 119.20 | 51,594 | -0.74(-0.62%) |
Dec 27, 2016 | 119.53 | 120.44 | 119.53 | 119.94 | 74,065 | +0.50(+0.42%) |
Dec 23, 2016 | 119.44 | 119.44 | 119.44 | 0 | -0.27(-0.22%) | |
Dec 22, 2016 | 120.89 | 120.89 | 119.50 | 119.70 | 70,612 | -1.39(-1.15%) |
Dec 21, 2016 | 121.04 | 121.19 | 120.78 | 121.10 | 67,244 | -0.05(-0.04%) |
Dec 20, 2016 | 120.40 | 121.26 | 120.34 | 121.15 | 117,555 | +1.06(+0.88%) |
Dec 19, 2016 | 120.05 | 120.73 | 119.87 | 120.09 | 124,100 | +0.21(+0.18%) |
Dec 16, 2016 | 120.64 | 120.70 | 119.73 | 119.88 | 58,905 | -0.38(-0.31%) |
Dec 15, 2016 | 120.83 | 121.24 | 120.25 | 120.25 | 91,352 | -0.33(-0.27%) |
Dec 14, 2016 | 121.30 | 121.67 | 120.48 | 120.59 | 146,211 | -0.79(-0.65%) |
Dec 13, 2016 | 120.91 | 121.87 | 120.91 | 121.37 | 74,254 | +0.92(+0.77%) |
Dec 12, 2016 | 121.40 | 121.40 | 120.18 | 120.45 | 102,813 | -1.13(-0.93%) |
Dec 09, 2016 | 121.52 | 121.59 | 121.09 | 121.58 | 88,271 | +0.20(+0.17%) |
Dec 08, 2016 | 121.30 | 121.81 | 121.09 | 121.38 | 171,229 | +0.35(+0.29%) |
Dec 07, 2016 | 118.98 | 121.33 | 118.94 | 121.04 | 200,954 | +2.08(+1.75%) |
Dec 06, 2016 | 118.63 | 118.99 | 118.31 | 118.95 | 197,610 | +0.54(+0.46%) |
Dec 05, 2016 | 117.71 | 118.65 | 117.63 | 118.42 | 120,562 | +1.30(+1.11%) |
Dec 02, 2016 | 117.82 | 118.12 | 117.04 | 117.12 | 206,776 | -0.75(-0.63%) |