Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 122.02 | 122.59 | 121.40 | 122.10 | 1,396,309 | +0.28(+0.23%) |
Feb 27, 2017 | 120.67 | 121.98 | 120.31 | 121.82 | 930,796 | +1.33(+1.10%) |
Feb 24, 2017 | 120.34 | 120.49 | 119.14 | 120.49 | 880,127 | +0.15(+0.12%) |
Feb 23, 2017 | 120.85 | 121.09 | 119.88 | 120.34 | 822,093 | +0.15(+0.12%) |
Feb 22, 2017 | 120.08 | 120.82 | 120.00 | 120.19 | 1,207,429 | -0.28(-0.23%) |
Feb 21, 2017 | 120.91 | 121.51 | 120.07 | 120.47 | 1,026,262 | -0.73(-0.60%) |
Feb 17, 2017 | 121.19 | 121.19 | 121.19 | 0 | +0.20(+0.16%) | |
Feb 16, 2017 | 121.16 | 121.67 | 119.93 | 121.00 | 724,727 | -0.12(-0.10%) |
Feb 15, 2017 | 120.37 | 121.60 | 119.50 | 121.12 | 657,789 | -0.24(-0.20%) |
Feb 14, 2017 | 120.55 | 121.84 | 120.37 | 121.36 | 761,965 | +0.19(+0.15%) |
Feb 13, 2017 | 121.86 | 122.28 | 121.04 | 121.17 | 962,822 | -0.41(-0.34%) |
Feb 10, 2017 | 119.20 | 123.57 | 118.97 | 121.58 | 2,756,419 | +2.26(+1.90%) |
Feb 09, 2017 | 113.60 | 119.55 | 114.77 | 119.32 | 1,936,962 | +5.72(+5.03%) |
Feb 08, 2017 | 112.81 | 114.19 | 112.13 | 113.60 | 1,015,853 | +0.79(+0.70%) |
Feb 07, 2017 | 112.26 | 112.98 | 111.53 | 112.81 | 753,421 | +0.57(+0.51%) |
Feb 06, 2017 | 111.92 | 112.44 | 111.14 | 112.24 | 1,286,250 | +0.17(+0.15%) |
Feb 03, 2017 | 110.29 | 112.18 | 110.29 | 112.08 | 604,617 | +2.14(+1.95%) |
Feb 02, 2017 | 108.62 | 109.97 | 108.38 | 109.94 | 729,881 | +0.78(+0.72%) |
Feb 01, 2017 | 109.60 | 109.81 | 108.31 | 109.15 | 886,871 | -0.07(-0.06%) |
Jan 31, 2017 | 109.46 | 109.86 | 108.50 | 109.22 | 712,963 | -0.05(-0.05%) |
Jan 30, 2017 | 110.02 | 110.02 | 108.76 | 109.27 | 560,276 | -0.70(-0.64%) |
Jan 27, 2017 | 110.13 | 110.24 | 108.97 | 109.97 | 882,837 | +0.23(+0.21%) |
Jan 26, 2017 | 110.22 | 111.12 | 109.54 | 109.74 | 546,481 | -0.74(-0.67%) |
Jan 25, 2017 | 110.92 | 111.44 | 110.17 | 110.47 | 1,353,329 | -0.22(-0.20%) |
Jan 24, 2017 | 110.09 | 110.70 | 109.39 | 110.70 | 725,921 | +0.64(+0.58%) |
Jan 23, 2017 | 109.67 | 110.16 | 109.44 | 110.06 | 637,352 | +0.09(+0.08%) |
Jan 20, 2017 | 111.56 | 111.83 | 108.67 | 109.96 | 1,620,087 | -1.96(-1.75%) |
Jan 19, 2017 | 111.87 | 112.56 | 111.55 | 111.92 | 870,236 | -0.07(-0.07%) |
Jan 18, 2017 | 111.82 | 112.10 | 110.06 | 111.99 | 1,057,473 | -0.37(-0.33%) |
Jan 17, 2017 | 111.76 | 113.35 | 111.36 | 112.36 | 584,445 | +0.33(+0.29%) |
Jan 13, 2017 | 112.04 | 112.04 | 112.04 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 111.99 | 112.64 | 110.98 | 112.55 | 546,123 | +0.32(+0.28%) |
Jan 11, 2017 | 111.89 | 112.31 | 110.92 | 112.23 | 601,431 | +0.45(+0.40%) |
Jan 10, 2017 | 111.50 | 112.14 | 110.82 | 111.79 | 636,637 | +0.19(+0.17%) |
Jan 09, 2017 | 112.68 | 113.25 | 111.56 | 111.60 | 815,626 | -1.08(-0.96%) |
Jan 06, 2017 | 111.73 | 112.71 | 111.19 | 112.68 | 619,027 | +0.95(+0.85%) |
Jan 05, 2017 | 111.32 | 112.17 | 110.91 | 111.73 | 593,836 | +0.60(+0.54%) |
Jan 04, 2017 | 110.52 | 111.19 | 110.01 | 111.14 | 960,885 | +0.54(+0.49%) |
Jan 03, 2017 | 110.44 | 111.10 | 110.00 | 110.60 | 823,488 | +0.49(+0.45%) |
Dec 30, 2016 | 110.10 | 110.10 | 110.10 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 110.53 | 110.89 | 109.77 | 110.51 | 540,806 | +0.18(+0.16%) |
Dec 28, 2016 | 110.62 | 110.62 | 110.10 | 110.33 | 994,532 | -0.10(-0.09%) |
Dec 27, 2016 | 111.30 | 111.42 | 110.19 | 110.44 | 545,157 | -0.99(-0.89%) |
Dec 23, 2016 | 111.42 | 111.42 | 111.42 | 0 | +0.69(+0.62%) | |
Dec 22, 2016 | 110.45 | 110.79 | 109.82 | 110.74 | 819,834 | +0.24(+0.22%) |
Dec 21, 2016 | 108.17 | 111.06 | 108.06 | 110.49 | 1,433,029 | +2.38(+2.21%) |
Dec 20, 2016 | 108.70 | 108.70 | 107.54 | 108.11 | 763,135 | +0.06(+0.06%) |
Dec 19, 2016 | 108.20 | 108.84 | 107.73 | 108.04 | 803,731 | -0.89(-0.81%) |
Dec 16, 2016 | 108.72 | 109.91 | 108.72 | 108.93 | 1,270,116 | -0.15(-0.14%) |
Dec 15, 2016 | 107.91 | 109.50 | 107.87 | 109.08 | 1,077,592 | +1.19(+1.10%) |
Dec 14, 2016 | 108.14 | 109.22 | 107.62 | 107.89 | 900,811 | -0.59(-0.54%) |
Dec 13, 2016 | 108.96 | 109.57 | 108.17 | 108.47 | 862,778 | -0.51(-0.47%) |
Dec 12, 2016 | 108.84 | 109.54 | 108.51 | 108.98 | 915,156 | -0.12(-0.11%) |
Dec 09, 2016 | 109.53 | 110.00 | 108.87 | 109.11 | 664,033 | -0.41(-0.37%) |
Dec 08, 2016 | 107.81 | 109.99 | 107.61 | 109.52 | 938,591 | +1.50(+1.39%) |
Dec 07, 2016 | 105.94 | 108.17 | 105.50 | 108.02 | 819,223 | +2.32(+2.19%) |
Dec 06, 2016 | 106.92 | 106.98 | 105.35 | 105.70 | 895,852 | -0.77(-0.73%) |
Dec 05, 2016 | 107.86 | 106.20 | 106.47 | 1,143,835 | +0.28(+0.26%) | |
Dec 02, 2016 | 103.92 | 106.24 | 103.81 | 106.19 | 1,164,792 | +2.32(+2.23%) |