Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 110.98 | 111.48 | 110.74 | 111.32 | 2,697,448 | +0.11(+0.10%) |
Feb 27, 2017 | 110.87 | 111.32 | 110.53 | 111.21 | 1,334,221 | +0.17(+0.15%) |
Feb 24, 2017 | 109.62 | 111.04 | 109.26 | 111.04 | 1,970,061 | +1.06(+0.97%) |
Feb 23, 2017 | 110.03 | 110.35 | 109.09 | 109.98 | 1,884,289 | +0.25(+0.23%) |
Feb 22, 2017 | 109.41 | 110.34 | 109.33 | 109.73 | 1,541,112 | -0.25(-0.22%) |
Feb 21, 2017 | 109.58 | 110.39 | 109.29 | 109.97 | 1,782,180 | +0.09(+0.08%) |
Feb 17, 2017 | 109.89 | 109.89 | 109.89 | 0 | +0.04(+0.04%) | |
Feb 16, 2017 | 109.48 | 109.88 | 109.11 | 109.84 | 1,405,948 | +0.42(+0.38%) |
Feb 15, 2017 | 108.94 | 109.61 | 108.70 | 109.42 | 994,167 | +0.14(+0.12%) |
Feb 14, 2017 | 109.03 | 109.38 | 108.39 | 109.29 | 1,139,558 | +0.19(+0.18%) |
Feb 13, 2017 | 108.22 | 109.32 | 108.22 | 109.09 | 1,064,543 | +1.16(+1.07%) |
Feb 10, 2017 | 107.64 | 108.02 | 107.25 | 107.94 | 860,622 | +0.62(+0.58%) |
Feb 09, 2017 | 107.20 | 108.16 | 107.22 | 107.31 | 1,380,481 | +0.12(+0.11%) |
Feb 08, 2017 | 107.03 | 107.42 | 106.69 | 107.20 | 900,354 | +0.15(+0.14%) |
Feb 07, 2017 | 107.55 | 107.92 | 106.94 | 107.05 | 1,321,797 | -0.30(-0.27%) |
Feb 06, 2017 | 107.15 | 107.70 | 106.94 | 107.34 | 878,775 | +0.07(+0.06%) |
Feb 03, 2017 | 107.60 | 107.65 | 106.65 | 107.27 | 1,763,250 | +0.19(+0.18%) |
Feb 02, 2017 | 106.76 | 107.39 | 106.30 | 107.08 | 1,143,678 | +0.08(+0.08%) |
Feb 01, 2017 | 107.21 | 107.87 | 106.22 | 106.99 | 1,626,210 | -0.27(-0.25%) |
Jan 31, 2017 | 108.35 | 108.47 | 106.72 | 107.26 | 1,971,107 | -1.34(-1.23%) |
Jan 30, 2017 | 108.63 | 108.66 | 107.70 | 108.61 | 1,759,730 | -0.06(-0.05%) |
Jan 27, 2017 | 108.17 | 109.32 | 108.17 | 108.66 | 1,394,540 | +0.55(+0.51%) |
Jan 26, 2017 | 108.56 | 109.66 | 107.25 | 108.11 | 2,271,678 | -0.30(-0.28%) |
Jan 25, 2017 | 108.87 | 109.76 | 105.27 | 108.42 | 4,197,227 | +1.27(+1.19%) |
Jan 24, 2017 | 104.93 | 107.52 | 104.45 | 107.15 | 2,883,015 | +2.54(+2.43%) |
Jan 23, 2017 | 104.23 | 104.67 | 103.85 | 104.61 | 1,358,698 | +0.26(+0.25%) |
Jan 20, 2017 | 104.35 | 104.85 | 103.97 | 104.35 | 1,315,951 | +0.31(+0.30%) |
Jan 19, 2017 | 104.23 | 104.78 | 103.39 | 104.03 | 1,358,571 | -0.24(-0.23%) |
Jan 18, 2017 | 103.67 | 104.59 | 103.67 | 104.28 | 1,173,525 | +0.71(+0.68%) |
Jan 17, 2017 | 103.50 | 103.94 | 103.09 | 103.57 | 1,144,033 | -0.48(-0.46%) |
Jan 13, 2017 | 104.05 | 104.05 | 104.05 | 0 | +0.66(+0.64%) | |
Jan 12, 2017 | 103.71 | 103.87 | 101.24 | 103.39 | 1,526,371 | -0.46(-0.45%) |
Jan 11, 2017 | 103.30 | 103.96 | 102.90 | 103.86 | 1,350,715 | +0.50(+0.48%) |
Jan 10, 2017 | 103.18 | 103.63 | 102.70 | 103.36 | 1,850,581 | +0.24(+0.24%) |
Jan 09, 2017 | 103.45 | 103.92 | 103.04 | 103.11 | 1,163,180 | -0.51(-0.49%) |
Jan 06, 2017 | 102.80 | 103.90 | 102.37 | 103.62 | 1,136,780 | +1.07(+1.04%) |
Jan 05, 2017 | 103.68 | 104.25 | 101.78 | 102.55 | 1,755,695 | -1.16(-1.12%) |
Jan 04, 2017 | 103.76 | 103.97 | 103.21 | 103.71 | 1,345,964 | +0.40(+0.38%) |
Jan 03, 2017 | 104.34 | 104.62 | 102.64 | 103.32 | 1,540,662 | +0.05(+0.05%) |
Dec 30, 2016 | 103.27 | 103.27 | 103.27 | 0 | -0.03(-0.02%) | |
Dec 29, 2016 | 103.71 | 104.05 | 102.88 | 103.29 | 1,073,908 | -0.13(-0.12%) |
Dec 28, 2016 | 105.21 | 105.42 | 103.33 | 103.42 | 1,176,218 | -1.62(-1.54%) |
Dec 27, 2016 | 104.93 | 105.31 | 104.68 | 105.04 | 593,882 | +0.30(+0.29%) |
Dec 23, 2016 | 104.74 | 104.74 | 104.74 | 0 | +0.17(+0.16%) | |
Dec 22, 2016 | 104.56 | 104.83 | 103.82 | 104.57 | 979,158 | -0.04(-0.04%) |
Dec 21, 2016 | 105.54 | 105.62 | 104.61 | 104.61 | 1,024,870 | -1.02(-0.97%) |
Dec 20, 2016 | 106.14 | 106.31 | 105.36 | 105.63 | 997,212 | -0.03(-0.03%) |
Dec 19, 2016 | 105.00 | 105.69 | 104.59 | 105.67 | 1,249,471 | +0.87(+0.83%) |
Dec 16, 2016 | 104.93 | 105.52 | 104.15 | 104.79 | 3,822,382 | -0.13(-0.12%) |
Dec 15, 2016 | 103.96 | 105.98 | 103.91 | 104.92 | 1,626,353 | +0.76(+0.73%) |
Dec 14, 2016 | 105.87 | 106.12 | 103.95 | 104.16 | 1,955,348 | -1.68(-1.58%) |
Dec 13, 2016 | 106.82 | 107.06 | 105.34 | 105.83 | 1,460,000 | -0.70(-0.65%) |
Dec 12, 2016 | 106.56 | 107.03 | 106.03 | 106.53 | 957,962 | -0.02(-0.02%) |
Dec 09, 2016 | 106.09 | 106.56 | 105.25 | 106.56 | 1,379,659 | +0.20(+0.19%) |
Dec 08, 2016 | 107.29 | 107.34 | 105.78 | 106.36 | 1,661,273 | -0.96(-0.90%) |
Dec 07, 2016 | 105.90 | 107.37 | 105.82 | 107.32 | 1,217,292 | +1.21(+1.14%) |
Dec 06, 2016 | 105.78 | 106.28 | 105.20 | 106.11 | 1,205,977 | +0.32(+0.30%) |
Dec 05, 2016 | 105.48 | 106.22 | 105.25 | 105.79 | 1,980,675 | +0.76(+0.73%) |
Dec 02, 2016 | 104.52 | 105.51 | 103.60 | 105.03 | 2,287,039 | -0.08(-0.08%) |