Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 124.10 | 129.65 | 122.36 | 127.59 | 735,530 | +2.72(+2.18%) |
Feb 27, 2017 | 119.48 | 125.47 | 119.48 | 124.87 | 464,830 | +5.68(+4.77%) |
Feb 24, 2017 | 115.68 | 119.74 | 114.70 | 119.19 | 561,187 | +3.26(+2.81%) |
Feb 23, 2017 | 123.00 | 123.00 | 111.60 | 115.93 | 1,433,336 | -6.86(-5.59%) |
Feb 22, 2017 | 124.44 | 126.89 | 122.17 | 122.79 | 480,509 | -2.66(-2.12%) |
Feb 21, 2017 | 128.10 | 128.99 | 124.96 | 125.45 | 555,224 | -3.00(-2.34%) |
Feb 17, 2017 | 128.45 | 128.45 | 128.45 | 0 | -1.40(-1.08%) | |
Feb 16, 2017 | 133.00 | 135.25 | 128.50 | 129.85 | 541,128 | -3.00(-2.26%) |
Feb 15, 2017 | 126.97 | 133.44 | 126.80 | 132.85 | 767,740 | +5.89(+4.64%) |
Feb 14, 2017 | 122.93 | 127.83 | 120.98 | 126.96 | 544,228 | +4.34(+3.54%) |
Feb 13, 2017 | 118.51 | 124.25 | 117.49 | 122.62 | 802,330 | +4.11(+3.47%) |
Feb 10, 2017 | 122.50 | 122.66 | 116.10 | 118.51 | 2,509,985 | +5.82(+5.16%) |
Feb 09, 2017 | 112.80 | 115.00 | 112.46 | 112.69 | 337,482 | +0.00(+0.00%) |
Feb 08, 2017 | 113.77 | 114.50 | 110.70 | 112.69 | 406,706 | -0.88(-0.77%) |
Feb 07, 2017 | 113.00 | 114.10 | 111.44 | 113.57 | 378,684 | +0.95(+0.84%) |
Feb 06, 2017 | 110.11 | 112.84 | 109.10 | 112.62 | 322,516 | +2.39(+2.17%) |
Feb 03, 2017 | 108.36 | 110.38 | 106.50 | 110.23 | 346,739 | +2.59(+2.41%) |
Feb 02, 2017 | 107.16 | 108.25 | 105.64 | 107.64 | 353,031 | +0.46(+0.43%) |
Feb 01, 2017 | 110.43 | 110.43 | 105.82 | 107.18 | 376,165 | -2.57(-2.34%) |
Jan 31, 2017 | 105.75 | 110.33 | 104.10 | 109.75 | 408,238 | +3.96(+3.74%) |
Jan 30, 2017 | 109.31 | 109.63 | 105.03 | 105.79 | 373,576 | -4.24(-3.85%) |
Jan 27, 2017 | 106.17 | 111.49 | 105.22 | 110.03 | 356,990 | +3.86(+3.64%) |
Jan 26, 2017 | 109.03 | 109.03 | 104.88 | 106.17 | 278,266 | -1.54(-1.43%) |
Jan 25, 2017 | 105.93 | 109.72 | 104.30 | 107.71 | 307,021 | +2.31(+2.19%) |
Jan 24, 2017 | 105.86 | 106.66 | 102.50 | 105.40 | 365,448 | +0.18(+0.17%) |
Jan 23, 2017 | 110.50 | 110.50 | 104.66 | 105.22 | 461,140 | -4.92(-4.47%) |
Jan 20, 2017 | 112.22 | 113.84 | 108.62 | 110.14 | 509,539 | -4.53(-3.95%) |
Jan 19, 2017 | 115.50 | 115.52 | 112.51 | 114.67 | 368,410 | -1.13(-0.98%) |
Jan 18, 2017 | 115.00 | 116.08 | 112.83 | 115.80 | 372,244 | +2.17(+1.91%) |
Jan 17, 2017 | 113.53 | 115.50 | 110.33 | 113.63 | 598,711 | -0.74(-0.65%) |
Jan 13, 2017 | 114.37 | 114.37 | 114.37 | 0 | +4.37(+3.97%) | |
Jan 12, 2017 | 105.10 | 111.28 | 104.00 | 110.00 | 719,619 | +4.43(+4.20%) |
Jan 11, 2017 | 106.21 | 112.15 | 105.00 | 105.57 | 959,091 | -0.09(-0.09%) |
Jan 10, 2017 | 106.33 | 108.00 | 104.00 | 105.66 | 395,858 | +0.01(+0.01%) |
Jan 09, 2017 | 106.01 | 107.00 | 104.20 | 105.65 | 408,244 | -0.22(-0.21%) |
Jan 06, 2017 | 105.79 | 107.84 | 104.27 | 105.87 | 438,200 | +0.18(+0.17%) |
Jan 05, 2017 | 108.83 | 109.42 | 105.38 | 105.69 | 457,625 | -3.05(-2.80%) |
Jan 04, 2017 | 103.63 | 108.99 | 102.95 | 108.74 | 627,878 | +5.79(+5.62%) |
Jan 03, 2017 | 108.46 | 109.99 | 101.99 | 102.95 | 755,272 | -5.70(-5.25%) |
Dec 30, 2016 | 108.65 | 108.65 | 108.65 | 0 | -0.62(-0.57%) | |
Dec 29, 2016 | 114.32 | 116.28 | 108.80 | 109.27 | 556,146 | -4.32(-3.80%) |
Dec 28, 2016 | 104.30 | 117.72 | 103.35 | 113.59 | 1,341,742 | +9.70(+9.34%) |
Dec 27, 2016 | 104.99 | 105.71 | 103.02 | 103.89 | 262,160 | -0.36(-0.35%) |
Dec 23, 2016 | 104.25 | 104.25 | 104.25 | 0 | +1.22(+1.18%) | |
Dec 22, 2016 | 103.71 | 104.52 | 101.96 | 103.03 | 281,697 | -1.37(-1.31%) |
Dec 21, 2016 | 108.37 | 108.93 | 103.87 | 104.40 | 378,487 | -4.74(-4.34%) |
Dec 20, 2016 | 109.48 | 111.46 | 108.02 | 109.14 | 240,755 | -0.75(-0.68%) |
Dec 19, 2016 | 108.95 | 112.16 | 108.01 | 109.89 | 433,476 | +0.31(+0.28%) |
Dec 16, 2016 | 106.62 | 109.69 | 105.48 | 109.58 | 616,526 | +3.49(+3.29%) |
Dec 15, 2016 | 105.05 | 106.75 | 103.00 | 106.09 | 340,023 | +1.77(+1.70%) |
Dec 14, 2016 | 109.00 | 109.47 | 103.88 | 104.32 | 466,545 | -4.21(-3.88%) |
Dec 13, 2016 | 108.32 | 108.99 | 106.45 | 108.53 | 281,529 | +1.34(+1.25%) |
Dec 12, 2016 | 106.34 | 109.27 | 103.57 | 107.19 | 394,759 | +1.15(+1.08%) |
Dec 09, 2016 | 103.43 | 106.92 | 103.43 | 106.04 | 441,191 | +3.30(+3.21%) |
Dec 08, 2016 | 103.23 | 103.58 | 100.00 | 102.74 | 414,958 | -0.80(-0.77%) |
Dec 07, 2016 | 104.74 | 105.28 | 99.85 | 103.54 | 708,288 | -2.30(-2.17%) |
Dec 06, 2016 | 103.99 | 106.09 | 102.50 | 105.84 | 469,994 | +2.60(+2.52%) |
Dec 05, 2016 | 100.70 | 106.58 | 100.50 | 103.24 | 631,299 | +3.54(+3.55%) |
Dec 02, 2016 | 99.75 | 101.57 | 99.02 | 99.70 | 273,839 | -0.58(-0.58%) |