Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 130.67 | 132.41 | 125.98 | 130.05 | 170,055 | -1.88(-1.42%) |
Feb 27, 2017 | 131.80 | 133.12 | 131.23 | 131.93 | 171,420 | -0.42(-0.32%) |
Feb 24, 2017 | 130.07 | 133.09 | 129.51 | 132.35 | 199,526 | +1.42(+1.08%) |
Feb 23, 2017 | 131.38 | 131.38 | 129.34 | 130.93 | 126,502 | +0.23(+0.18%) |
Feb 22, 2017 | 131.24 | 131.75 | 130.35 | 130.70 | 161,171 | -0.50(-0.38%) |
Feb 21, 2017 | 130.54 | 131.23 | 130.01 | 131.20 | 114,072 | +1.35(+1.04%) |
Feb 17, 2017 | 129.85 | 129.85 | 129.85 | 0 | +1.08(+0.84%) | |
Feb 16, 2017 | 128.95 | 130.47 | 128.44 | 128.77 | 171,561 | -0.01(-0.01%) |
Feb 15, 2017 | 127.80 | 129.09 | 127.09 | 128.78 | 96,420 | +0.34(+0.26%) |
Feb 14, 2017 | 126.24 | 128.69 | 124.09 | 128.44 | 218,011 | +1.69(+1.33%) |
Feb 13, 2017 | 127.44 | 127.64 | 126.41 | 126.75 | 99,604 | -0.04(-0.03%) |
Feb 10, 2017 | 126.01 | 127.39 | 125.50 | 126.79 | 128,202 | +1.38(+1.10%) |
Feb 09, 2017 | 123.13 | 125.72 | 123.13 | 125.41 | 122,337 | +2.46(+2.00%) |
Feb 08, 2017 | 122.98 | 123.55 | 122.20 | 122.95 | 97,400 | -0.34(-0.28%) |
Feb 07, 2017 | 124.00 | 124.35 | 122.46 | 123.29 | 101,247 | -0.38(-0.31%) |
Feb 06, 2017 | 123.73 | 124.88 | 122.95 | 123.67 | 191,642 | -0.85(-0.68%) |
Feb 03, 2017 | 124.94 | 125.48 | 124.28 | 124.52 | 137,635 | +0.61(+0.49%) |
Feb 02, 2017 | 121.16 | 124.19 | 119.52 | 123.91 | 299,213 | +2.99(+2.47%) |
Feb 01, 2017 | 124.30 | 126.97 | 120.31 | 120.92 | 424,573 | -2.36(-1.91%) |
Jan 31, 2017 | 123.52 | 124.60 | 122.21 | 123.28 | 153,572 | -0.16(-0.13%) |
Jan 30, 2017 | 125.42 | 125.42 | 123.14 | 123.44 | 185,382 | -2.05(-1.63%) |
Jan 27, 2017 | 126.31 | 126.68 | 124.90 | 125.49 | 110,298 | -0.34(-0.27%) |
Jan 26, 2017 | 125.49 | 126.38 | 124.97 | 125.83 | 126,374 | +0.24(+0.19%) |
Jan 25, 2017 | 125.92 | 126.27 | 124.96 | 125.59 | 121,719 | +0.63(+0.50%) |
Jan 24, 2017 | 123.94 | 125.32 | 123.00 | 124.96 | 149,714 | +1.68(+1.36%) |
Jan 23, 2017 | 123.11 | 124.66 | 122.66 | 123.28 | 149,573 | +0.18(+0.15%) |
Jan 20, 2017 | 122.84 | 123.87 | 122.08 | 123.10 | 141,254 | +0.74(+0.60%) |
Jan 19, 2017 | 123.31 | 123.59 | 121.56 | 122.36 | 124,779 | -0.65(-0.53%) |
Jan 18, 2017 | 123.41 | 124.07 | 122.69 | 123.01 | 130,346 | +0.28(+0.23%) |
Jan 17, 2017 | 123.95 | 124.90 | 122.47 | 122.73 | 175,462 | -1.96(-1.57%) |
Jan 13, 2017 | 124.69 | 124.69 | 124.69 | 0 | +1.80(+1.46%) | |
Jan 12, 2017 | 122.18 | 123.08 | 120.80 | 122.89 | 113,549 | +0.22(+0.18%) |
Jan 11, 2017 | 121.95 | 123.50 | 121.52 | 122.67 | 137,686 | +0.65(+0.53%) |
Jan 10, 2017 | 121.34 | 122.81 | 120.76 | 122.02 | 246,747 | +0.50(+0.41%) |
Jan 09, 2017 | 121.72 | 122.68 | 120.99 | 121.52 | 331,285 | -0.97(-0.79%) |
Jan 06, 2017 | 123.20 | 123.96 | 121.64 | 122.49 | 235,226 | -0.49(-0.40%) |
Jan 05, 2017 | 123.36 | 124.54 | 120.58 | 122.98 | 148,500 | -0.47(-0.38%) |
Jan 04, 2017 | 120.87 | 123.85 | 120.82 | 123.45 | 231,109 | +3.30(+2.75%) |
Jan 03, 2017 | 119.80 | 120.33 | 118.95 | 120.15 | 200,327 | +0.95(+0.80%) |
Dec 30, 2016 | 119.20 | 119.20 | 119.20 | 0 | -1.30(-1.08%) | |
Dec 29, 2016 | 119.26 | 120.81 | 118.05 | 120.50 | 82,381 | +1.18(+0.99%) |
Dec 28, 2016 | 121.70 | 122.20 | 119.16 | 119.32 | 105,696 | -2.06(-1.70%) |
Dec 27, 2016 | 121.40 | 122.15 | 120.65 | 121.38 | 53,901 | +0.43(+0.36%) |
Dec 23, 2016 | 120.95 | 120.95 | 120.95 | 0 | +0.23(+0.19%) | |
Dec 22, 2016 | 121.58 | 121.58 | 119.39 | 120.72 | 92,281 | -0.50(-0.41%) |
Dec 21, 2016 | 121.02 | 121.62 | 120.29 | 121.22 | 79,668 | -0.05(-0.04%) |
Dec 20, 2016 | 121.10 | 121.67 | 120.12 | 121.27 | 82,539 | -0.01(-0.01%) |
Dec 19, 2016 | 120.98 | 122.03 | 120.62 | 121.28 | 115,764 | +0.39(+0.32%) |
Dec 16, 2016 | 121.09 | 122.66 | 120.57 | 120.89 | 404,825 | +0.11(+0.09%) |
Dec 15, 2016 | 120.07 | 122.06 | 119.37 | 120.78 | 206,806 | +0.31(+0.26%) |
Dec 14, 2016 | 121.98 | 122.33 | 120.24 | 120.47 | 243,406 | -1.18(-0.97%) |
Dec 13, 2016 | 121.98 | 122.99 | 121.50 | 121.65 | 243,252 | -0.38(-0.31%) |
Dec 12, 2016 | 121.50 | 123.20 | 120.59 | 122.03 | 187,417 | -0.10(-0.08%) |
Dec 09, 2016 | 121.86 | 123.01 | 121.42 | 122.13 | 258,197 | +0.67(+0.55%) |
Dec 08, 2016 | 119.64 | 121.87 | 119.42 | 121.46 | 213,107 | +1.48(+1.23%) |
Dec 07, 2016 | 116.02 | 120.00 | 115.76 | 119.98 | 217,386 | +3.74(+3.22%) |
Dec 06, 2016 | 115.82 | 116.80 | 114.17 | 116.24 | 290,376 | +1.05(+0.91%) |
Dec 05, 2016 | 112.88 | 115.33 | 112.12 | 115.19 | 279,551 | +2.71(+2.41%) |
Dec 02, 2016 | 112.84 | 113.74 | 111.98 | 112.48 | 185,545 | -0.48(-0.42%) |