Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 112.17 | 112.38 | 111.41 | 111.72 | 1,255,065 | -0.70(-0.62%) |
Feb 27, 2017 | 112.85 | 113.20 | 112.08 | 112.42 | 511,571 | -0.18(-0.16%) |
Feb 24, 2017 | 111.28 | 112.60 | 111.25 | 112.60 | 737,729 | +0.36(+0.32%) |
Feb 23, 2017 | 111.89 | 112.52 | 111.64 | 112.24 | 929,835 | +0.57(+0.51%) |
Feb 22, 2017 | 111.68 | 112.47 | 111.02 | 111.67 | 1,129,431 | +0.03(+0.03%) |
Feb 21, 2017 | 113.22 | 113.80 | 111.31 | 111.64 | 1,522,846 | -1.89(-1.67%) |
Feb 17, 2017 | 113.54 | 113.54 | 113.54 | 0 | +0.24(+0.21%) | |
Feb 16, 2017 | 112.73 | 113.37 | 112.49 | 113.30 | 744,743 | +0.70(+0.62%) |
Feb 15, 2017 | 111.81 | 112.73 | 111.38 | 112.60 | 765,744 | +0.69(+0.61%) |
Feb 14, 2017 | 111.75 | 112.10 | 111.06 | 111.91 | 820,955 | -0.02(-0.02%) |
Feb 13, 2017 | 111.61 | 112.21 | 111.36 | 111.93 | 983,628 | +0.27(+0.24%) |
Feb 10, 2017 | 113.39 | 113.76 | 110.13 | 111.66 | 1,256,034 | +0.41(+0.36%) |
Feb 09, 2017 | 110.47 | 111.29 | 110.42 | 111.26 | 1,064,600 | +0.78(+0.71%) |
Feb 08, 2017 | 109.85 | 110.54 | 109.37 | 110.47 | 779,253 | +0.11(+0.10%) |
Feb 07, 2017 | 110.72 | 110.75 | 110.15 | 110.37 | 837,182 | +0.17(+0.15%) |
Feb 06, 2017 | 109.42 | 110.49 | 109.18 | 110.20 | 810,515 | +0.02(+0.02%) |
Feb 03, 2017 | 108.95 | 110.35 | 108.39 | 110.19 | 1,476,790 | +1.53(+1.40%) |
Feb 02, 2017 | 106.84 | 108.69 | 106.09 | 108.66 | 1,381,571 | +1.27(+1.18%) |
Feb 01, 2017 | 108.92 | 108.96 | 107.25 | 107.39 | 1,812,404 | -1.48(-1.36%) |
Jan 31, 2017 | 108.14 | 108.88 | 107.69 | 108.87 | 1,241,522 | +0.61(+0.56%) |
Jan 30, 2017 | 109.02 | 109.02 | 107.12 | 108.26 | 906,982 | -1.27(-1.16%) |
Jan 27, 2017 | 109.33 | 109.54 | 108.57 | 109.54 | 884,373 | +0.42(+0.39%) |
Jan 26, 2017 | 109.10 | 109.44 | 108.77 | 109.11 | 963,174 | +0.11(+0.10%) |
Jan 25, 2017 | 109.16 | 109.56 | 108.31 | 109.01 | 1,409,246 | +0.61(+0.56%) |
Jan 24, 2017 | 108.45 | 108.89 | 108.02 | 108.40 | 1,295,496 | +0.49(+0.46%) |
Jan 23, 2017 | 108.17 | 108.55 | 107.52 | 107.91 | 790,441 | -0.36(-0.33%) |
Jan 20, 2017 | 108.68 | 108.87 | 107.54 | 108.26 | 1,635,571 | -0.20(-0.19%) |
Jan 19, 2017 | 110.44 | 111.09 | 108.44 | 108.47 | 2,052,330 | -1.71(-1.55%) |
Jan 18, 2017 | 110.13 | 110.35 | 109.39 | 110.18 | 994,069 | +0.42(+0.38%) |
Jan 17, 2017 | 108.95 | 110.19 | 108.44 | 109.76 | 933,227 | +0.32(+0.29%) |
Jan 13, 2017 | 109.44 | 109.44 | 109.44 | 0 | +0.60(+0.55%) | |
Jan 12, 2017 | 108.22 | 108.96 | 107.66 | 108.84 | 719,760 | +0.00(+0.00%) |
Jan 11, 2017 | 108.57 | 109.06 | 107.85 | 108.84 | 1,117,437 | +0.04(+0.03%) |
Jan 10, 2017 | 109.53 | 109.95 | 108.69 | 108.80 | 873,838 | -0.74(-0.68%) |
Jan 09, 2017 | 110.04 | 110.38 | 109.55 | 109.55 | 752,736 | -0.92(-0.83%) |
Jan 06, 2017 | 110.10 | 110.94 | 109.69 | 110.47 | 664,634 | +0.84(+0.77%) |
Jan 05, 2017 | 109.13 | 109.70 | 108.50 | 109.62 | 820,155 | +0.16(+0.15%) |
Jan 04, 2017 | 108.61 | 109.68 | 108.38 | 109.46 | 996,280 | +1.19(+1.10%) |
Jan 03, 2017 | 108.28 | 108.58 | 107.65 | 108.27 | 868,524 | +0.53(+0.49%) |
Dec 30, 2016 | 107.74 | 107.74 | 107.74 | 0 | +0.11(+0.10%) | |
Dec 29, 2016 | 108.24 | 108.47 | 107.54 | 107.64 | 461,402 | -0.29(-0.27%) |
Dec 28, 2016 | 108.81 | 108.90 | 107.91 | 107.92 | 400,786 | -0.75(-0.69%) |
Dec 27, 2016 | 109.07 | 109.22 | 108.48 | 108.68 | 332,093 | -0.38(-0.35%) |
Dec 23, 2016 | 109.06 | 109.06 | 109.06 | 0 | +0.40(+0.36%) | |
Dec 22, 2016 | 108.25 | 108.75 | 107.99 | 108.66 | 574,469 | +0.22(+0.20%) |
Dec 21, 2016 | 108.17 | 109.28 | 107.72 | 108.44 | 607,673 | +0.41(+0.38%) |
Dec 20, 2016 | 108.72 | 108.79 | 107.62 | 108.03 | 802,366 | -0.48(-0.45%) |
Dec 19, 2016 | 108.21 | 108.71 | 107.37 | 108.51 | 866,636 | +0.23(+0.21%) |
Dec 16, 2016 | 108.58 | 108.80 | 107.64 | 108.28 | 1,748,447 | -0.29(-0.27%) |
Dec 15, 2016 | 107.78 | 109.69 | 107.78 | 108.57 | 1,007,296 | +0.62(+0.57%) |
Dec 14, 2016 | 108.67 | 109.48 | 107.65 | 107.95 | 1,104,531 | -0.78(-0.72%) |
Dec 13, 2016 | 109.16 | 109.60 | 108.25 | 108.74 | 1,596,446 | -0.17(-0.16%) |
Dec 12, 2016 | 109.15 | 109.84 | 108.50 | 108.91 | 1,282,753 | -0.28(-0.26%) |
Dec 09, 2016 | 109.06 | 109.50 | 108.13 | 109.19 | 2,001,708 | +0.13(+0.12%) |
Dec 08, 2016 | 112.22 | 112.54 | 108.85 | 109.06 | 2,229,843 | -2.96(-2.64%) |
Dec 07, 2016 | 109.45 | 112.63 | 108.84 | 112.01 | 2,433,604 | +2.65(+2.42%) |
Dec 06, 2016 | 108.58 | 109.39 | 108.15 | 109.36 | 864,443 | +0.81(+0.75%) |
Dec 05, 2016 | 108.60 | 109.01 | 107.99 | 108.55 | 751,167 | +0.72(+0.67%) |
Dec 02, 2016 | 108.04 | 108.34 | 107.56 | 107.83 | 1,090,897 | -0.41(-0.38%) |