Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 125.04 | 126.42 | 124.25 | 124.78 | 139,532 | -0.63(-0.50%) |
Feb 27, 2017 | 123.43 | 125.74 | 122.64 | 125.41 | 218,270 | +1.67(+1.35%) |
Feb 24, 2017 | 122.98 | 124.00 | 120.39 | 123.74 | 348,791 | -0.56(-0.45%) |
Feb 23, 2017 | 125.81 | 127.16 | 122.72 | 124.30 | 377,492 | -0.87(-0.70%) |
Feb 22, 2017 | 128.89 | 129.21 | 123.84 | 125.17 | 461,967 | -4.26(-3.29%) |
Feb 21, 2017 | 130.35 | 130.57 | 128.75 | 129.43 | 209,495 | -0.16(-0.12%) |
Feb 17, 2017 | 129.59 | 129.59 | 129.59 | 0 | -0.22(-0.17%) | |
Feb 16, 2017 | 132.09 | 132.50 | 128.71 | 129.81 | 318,468 | -2.70(-2.04%) |
Feb 15, 2017 | 132.49 | 133.30 | 130.06 | 132.51 | 512,122 | +0.10(+0.08%) |
Feb 14, 2017 | 130.80 | 132.73 | 128.87 | 132.41 | 507,503 | +2.99(+2.31%) |
Feb 13, 2017 | 128.30 | 131.33 | 127.65 | 129.42 | 358,503 | +1.19(+0.93%) |
Feb 10, 2017 | 128.06 | 129.48 | 127.04 | 128.23 | 284,593 | +0.30(+0.23%) |
Feb 09, 2017 | 129.87 | 130.83 | 126.75 | 127.93 | 453,143 | -0.97(-0.75%) |
Feb 08, 2017 | 124.63 | 130.00 | 124.28 | 128.90 | 675,550 | +4.97(+4.01%) |
Feb 07, 2017 | 119.97 | 125.02 | 118.19 | 123.93 | 687,059 | +3.17(+2.63%) |
Feb 06, 2017 | 118.71 | 120.94 | 118.52 | 120.76 | 402,391 | +2.08(+1.75%) |
Feb 03, 2017 | 115.80 | 118.84 | 115.06 | 118.68 | 330,721 | +3.38(+2.93%) |
Feb 02, 2017 | 115.94 | 116.60 | 112.50 | 115.30 | 330,946 | +0.38(+0.33%) |
Feb 01, 2017 | 115.96 | 115.96 | 113.67 | 114.92 | 308,374 | -0.06(-0.05%) |
Jan 31, 2017 | 113.49 | 117.01 | 112.00 | 114.98 | 487,862 | +1.50(+1.32%) |
Jan 30, 2017 | 115.50 | 116.59 | 113.00 | 113.48 | 302,004 | -2.27(-1.96%) |
Jan 27, 2017 | 117.96 | 118.49 | 115.51 | 115.75 | 196,245 | -0.99(-0.85%) |
Jan 26, 2017 | 119.63 | 120.40 | 116.58 | 116.74 | 334,485 | -3.01(-2.51%) |
Jan 25, 2017 | 119.93 | 119.93 | 119.11 | 119.75 | 322,464 | +0.89(+0.75%) |
Jan 24, 2017 | 120.96 | 121.35 | 117.34 | 118.86 | 402,626 | -1.37(-1.14%) |
Jan 23, 2017 | 120.00 | 121.44 | 118.84 | 120.23 | 328,840 | +0.22(+0.18%) |
Jan 20, 2017 | 118.93 | 120.39 | 117.52 | 120.01 | 452,594 | +1.36(+1.15%) |
Jan 19, 2017 | 122.73 | 123.34 | 118.41 | 118.65 | 381,086 | -3.64(-2.98%) |
Jan 18, 2017 | 123.50 | 123.84 | 120.28 | 122.29 | 302,962 | +0.50(+0.41%) |
Jan 17, 2017 | 120.49 | 122.51 | 118.59 | 121.79 | 350,014 | +1.88(+1.57%) |
Jan 13, 2017 | 119.91 | 119.91 | 119.91 | 0 | +1.53(+1.29%) | |
Jan 12, 2017 | 118.58 | 120.50 | 114.75 | 118.38 | 406,989 | -0.68(-0.57%) |
Jan 11, 2017 | 124.32 | 125.00 | 117.50 | 119.06 | 613,515 | -4.75(-3.84%) |
Jan 10, 2017 | 120.99 | 125.45 | 120.77 | 123.81 | 550,107 | +3.79(+3.16%) |
Jan 09, 2017 | 119.17 | 120.39 | 118.33 | 120.02 | 323,753 | +1.66(+1.40%) |
Jan 06, 2017 | 118.63 | 121.09 | 117.67 | 118.36 | 282,052 | +0.62(+0.53%) |
Jan 05, 2017 | 117.39 | 121.25 | 117.00 | 117.74 | 376,643 | +0.86(+0.74%) |
Jan 04, 2017 | 112.90 | 118.14 | 112.31 | 116.88 | 382,686 | +4.50(+4.00%) |
Jan 03, 2017 | 112.14 | 113.51 | 110.75 | 112.38 | 301,512 | +0.63(+0.56%) |
Dec 30, 2016 | 111.75 | 111.75 | 111.75 | 0 | +0.32(+0.29%) | |
Dec 29, 2016 | 111.48 | 112.83 | 110.00 | 111.43 | 218,005 | -0.27(-0.24%) |
Dec 28, 2016 | 113.44 | 113.86 | 111.21 | 111.70 | 170,296 | -1.51(-1.33%) |
Dec 27, 2016 | 114.41 | 115.71 | 112.98 | 113.21 | 156,492 | -1.03(-0.90%) |
Dec 23, 2016 | 114.24 | 114.24 | 114.24 | 0 | +1.18(+1.04%) | |
Dec 22, 2016 | 114.15 | 114.19 | 111.02 | 113.06 | 449,796 | -0.96(-0.84%) |
Dec 21, 2016 | 114.49 | 116.32 | 113.80 | 114.02 | 262,620 | -0.64(-0.56%) |
Dec 20, 2016 | 113.87 | 116.34 | 113.34 | 114.66 | 384,260 | +1.30(+1.15%) |
Dec 19, 2016 | 115.42 | 115.81 | 112.65 | 113.36 | 160,695 | -1.21(-1.06%) |
Dec 16, 2016 | 117.16 | 117.75 | 113.83 | 114.57 | 543,237 | -2.51(-2.14%) |
Dec 15, 2016 | 116.89 | 117.85 | 115.03 | 117.08 | 217,194 | +0.61(+0.52%) |
Dec 14, 2016 | 115.03 | 116.88 | 114.80 | 116.47 | 229,551 | +0.89(+0.77%) |
Dec 13, 2016 | 116.63 | 118.29 | 114.60 | 115.58 | 264,898 | -0.38(-0.33%) |
Dec 12, 2016 | 114.68 | 117.14 | 112.12 | 115.96 | 460,989 | +0.90(+0.78%) |
Dec 09, 2016 | 119.48 | 120.30 | 114.18 | 115.06 | 539,853 | -3.13(-2.65%) |
Dec 08, 2016 | 116.91 | 118.51 | 115.50 | 118.19 | 457,154 | +1.35(+1.16%) |
Dec 07, 2016 | 120.00 | 120.00 | 114.00 | 116.84 | 645,103 | -3.35(-2.79%) |
Dec 06, 2016 | 119.49 | 120.49 | 116.09 | 120.19 | 360,888 | +2.74(+2.33%) |
Dec 05, 2016 | 110.10 | 122.25 | 110.00 | 117.45 | 1,187,680 | +5.13(+4.57%) |
Dec 02, 2016 | 108.00 | 112.99 | 107.10 | 112.32 | 578,112 | +3.04(+2.78%) |