Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 112.53 | 112.72 | 112.43 | 112.49 | 21,730 | +0.07(+0.06%) |
Feb 27, 2017 | 112.77 | 112.77 | 112.34 | 112.43 | 57,313 | -0.40(-0.35%) |
Feb 24, 2017 | 112.58 | 112.91 | 112.53 | 112.83 | 26,158 | +0.69(+0.62%) |
Feb 23, 2017 | 111.97 | 112.17 | 111.97 | 112.13 | 68,062 | +0.36(+0.32%) |
Feb 22, 2017 | 112.06 | 112.06 | 111.46 | 111.78 | 24,436 | +0.08(+0.07%) |
Feb 21, 2017 | 111.39 | 111.90 | 111.39 | 111.70 | 8,494 | -0.01(-0.01%) |
Feb 17, 2017 | 111.71 | 111.71 | 111.71 | 0 | +0.38(+0.34%) | |
Feb 16, 2017 | 111.11 | 111.50 | 111.08 | 111.32 | 38,398 | +0.44(+0.40%) |
Feb 15, 2017 | 110.72 | 110.94 | 110.71 | 110.88 | 27,668 | -0.22(-0.20%) |
Feb 14, 2017 | 111.59 | 111.59 | 110.81 | 111.11 | 53,275 | -0.47(-0.42%) |
Feb 13, 2017 | 111.66 | 111.66 | 111.42 | 111.58 | 22,360 | -0.28(-0.25%) |
Feb 10, 2017 | 111.50 | 111.92 | 111.50 | 111.85 | 62,088 | -0.10(-0.09%) |
Feb 09, 2017 | 112.67 | 112.39 | 111.87 | 111.95 | 315,777 | -0.72(-0.64%) |
Feb 08, 2017 | 112.40 | 112.78 | 112.33 | 112.67 | 245,744 | +0.69(+0.61%) |
Feb 07, 2017 | 111.70 | 112.17 | 111.49 | 111.98 | 21,303 | +0.24(+0.22%) |
Feb 06, 2017 | 111.56 | 111.84 | 111.37 | 111.74 | 16,949 | +0.70(+0.63%) |
Feb 03, 2017 | 111.37 | 111.55 | 110.83 | 111.04 | 32,882 | +0.02(+0.01%) |
Feb 02, 2017 | 111.47 | 111.60 | 111.02 | 111.02 | 50,830 | -0.08(-0.07%) |
Feb 01, 2017 | 110.83 | 111.20 | 110.61 | 111.11 | 39,438 | -0.17(-0.15%) |
Jan 31, 2017 | 110.91 | 111.45 | 110.82 | 111.27 | 30,082 | +0.48(+0.44%) |
Jan 30, 2017 | 110.85 | 111.11 | 110.79 | 110.79 | 30,321 | -0.13(-0.11%) |
Jan 27, 2017 | 110.83 | 110.97 | 110.72 | 110.92 | 18,613 | +0.24(+0.22%) |
Jan 26, 2017 | 110.47 | 110.73 | 110.19 | 110.67 | 24,309 | +0.19(+0.17%) |
Jan 25, 2017 | 110.62 | 110.78 | 110.35 | 110.48 | 23,833 | -0.69(-0.62%) |
Jan 24, 2017 | 111.42 | 111.57 | 111.00 | 111.17 | 46,554 | -0.53(-0.48%) |
Jan 23, 2017 | 111.22 | 112.04 | 111.14 | 111.71 | 69,939 | +0.67(+0.60%) |
Jan 20, 2017 | 111.00 | 111.07 | 110.64 | 111.04 | 26,385 | -0.04(-0.04%) |
Jan 19, 2017 | 111.27 | 111.36 | 110.81 | 111.08 | 17,048 | -0.47(-0.42%) |
Jan 18, 2017 | 112.11 | 112.16 | 111.54 | 111.55 | 35,027 | -0.97(-0.87%) |
Jan 17, 2017 | 112.72 | 112.75 | 112.26 | 112.52 | 43,300 | +0.70(+0.63%) |
Jan 13, 2017 | 111.82 | 111.82 | 111.82 | 0 | -0.33(-0.29%) | |
Jan 12, 2017 | 112.45 | 112.70 | 112.14 | 112.15 | 93,160 | +0.07(+0.06%) |
Jan 11, 2017 | 112.06 | 112.50 | 111.80 | 112.08 | 42,114 | +0.10(+0.09%) |
Jan 10, 2017 | 112.07 | 112.13 | 111.85 | 111.98 | 183,247 | +0.00(+0.00%) |
Jan 09, 2017 | 111.92 | 112.11 | 111.84 | 111.98 | 33,729 | +0.55(+0.49%) |
Jan 06, 2017 | 111.53 | 111.67 | 111.39 | 111.43 | 16,550 | -0.64(-0.57%) |
Jan 05, 2017 | 111.39 | 112.07 | 111.26 | 112.07 | 187,469 | +0.92(+0.83%) |
Jan 04, 2017 | 110.86 | 111.15 | 110.73 | 111.15 | 80,831 | +0.24(+0.22%) |
Jan 03, 2017 | 110.23 | 111.00 | 110.23 | 110.91 | 33,350 | +0.14(+0.13%) |
Dec 30, 2016 | 110.77 | 110.77 | 110.77 | 0 | +0.27(+0.24%) | |
Dec 29, 2016 | 110.38 | 110.73 | 110.38 | 110.50 | 53,481 | +0.23(+0.21%) |
Dec 28, 2016 | 109.67 | 110.36 | 109.67 | 110.27 | 35,072 | +0.62(+0.56%) |
Dec 27, 2016 | 109.53 | 109.66 | 109.51 | 109.65 | 58,497 | -0.23(-0.21%) |
Dec 23, 2016 | 109.88 | 109.88 | 109.88 | 0 | +0.15(+0.14%) | |
Dec 22, 2016 | 109.69 | 109.85 | 109.50 | 109.73 | 156,236 | -0.08(-0.08%) |
Dec 21, 2016 | 109.62 | 109.94 | 109.62 | 109.82 | 34,404 | +0.17(+0.15%) |
Dec 20, 2016 | 109.58 | 109.76 | 109.38 | 109.65 | 127,850 | -0.32(-0.29%) |
Dec 19, 2016 | 109.85 | 110.01 | 109.59 | 109.97 | 45,622 | +0.77(+0.70%) |
Dec 16, 2016 | 109.34 | 109.67 | 109.07 | 109.20 | 153,316 | -0.02(-0.02%) |
Dec 15, 2016 | 109.78 | 109.78 | 109.11 | 109.23 | 81,382 | -0.04(-0.04%) |
Dec 14, 2016 | 110.80 | 110.82 | 109.27 | 109.27 | 225,779 | -1.04(-0.94%) |
Dec 13, 2016 | 110.33 | 110.42 | 110.03 | 110.31 | 157,577 | +0.17(+0.15%) |
Dec 12, 2016 | 110.18 | 110.18 | 109.72 | 110.14 | 105,978 | +0.08(+0.08%) |
Dec 09, 2016 | 110.66 | 110.84 | 110.00 | 110.06 | 111,461 | -0.80(-0.72%) |
Dec 08, 2016 | 110.92 | 111.08 | 110.80 | 110.86 | 69,282 | -0.67(-0.60%) |
Dec 07, 2016 | 111.34 | 111.58 | 111.32 | 111.52 | 37,933 | +0.42(+0.38%) |
Dec 06, 2016 | 110.94 | 111.20 | 110.94 | 111.10 | 27,412 | +0.11(+0.10%) |
Dec 05, 2016 | 110.60 | 111.41 | 110.43 | 110.99 | 42,574 | -0.08(-0.08%) |
Dec 02, 2016 | 110.68 | 111.27 | 110.68 | 111.08 | 124,995 | +0.60(+0.54%) |