Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 111.42 | 111.42 | 106.61 | 108.46 | 1,433,073 | -3.03(-2.72%) |
Feb 27, 2017 | 110.62 | 111.66 | 110.01 | 111.49 | 387,093 | +0.42(+0.37%) |
Feb 24, 2017 | 110.04 | 111.58 | 109.82 | 111.07 | 629,282 | +0.70(+0.64%) |
Feb 23, 2017 | 111.62 | 111.72 | 110.20 | 110.37 | 406,683 | -1.25(-1.12%) |
Feb 22, 2017 | 111.69 | 111.84 | 110.35 | 111.62 | 569,877 | -0.20(-0.18%) |
Feb 21, 2017 | 111.87 | 112.10 | 111.03 | 111.82 | 596,839 | +0.60(+0.54%) |
Feb 17, 2017 | 111.22 | 111.22 | 111.22 | 0 | +0.42(+0.38%) | |
Feb 16, 2017 | 111.69 | 112.12 | 110.22 | 110.81 | 484,098 | -0.86(-0.77%) |
Feb 15, 2017 | 112.66 | 112.79 | 111.43 | 111.67 | 469,675 | -0.47(-0.42%) |
Feb 14, 2017 | 111.64 | 112.74 | 110.94 | 112.14 | 378,628 | -0.05(-0.04%) |
Feb 13, 2017 | 114.26 | 114.26 | 112.03 | 112.19 | 532,657 | -1.72(-1.51%) |
Feb 10, 2017 | 113.66 | 114.44 | 113.16 | 113.91 | 346,837 | +0.22(+0.19%) |
Feb 09, 2017 | 112.75 | 114.28 | 112.33 | 113.69 | 436,446 | +0.95(+0.84%) |
Feb 08, 2017 | 111.66 | 112.92 | 111.07 | 112.75 | 472,716 | +1.28(+1.15%) |
Feb 07, 2017 | 110.52 | 111.80 | 110.06 | 111.47 | 490,329 | +1.18(+1.07%) |
Feb 06, 2017 | 110.07 | 110.90 | 109.69 | 110.28 | 495,736 | +0.51(+0.47%) |
Feb 03, 2017 | 108.84 | 110.17 | 108.56 | 109.77 | 602,460 | +1.52(+1.41%) |
Feb 02, 2017 | 106.58 | 109.07 | 106.17 | 108.25 | 800,073 | +0.82(+0.77%) |
Feb 01, 2017 | 108.58 | 108.84 | 106.28 | 107.43 | 936,924 | -1.33(-1.23%) |
Jan 31, 2017 | 106.96 | 108.84 | 106.56 | 108.76 | 645,483 | +1.44(+1.34%) |
Jan 30, 2017 | 106.31 | 107.44 | 104.83 | 107.32 | 600,904 | +1.46(+1.38%) |
Jan 27, 2017 | 105.50 | 105.93 | 104.72 | 105.86 | 488,222 | +0.04(+0.04%) |
Jan 26, 2017 | 106.52 | 107.72 | 105.63 | 105.83 | 758,229 | -0.53(-0.50%) |
Jan 25, 2017 | 108.93 | 110.05 | 105.71 | 106.36 | 1,189,881 | -2.41(-2.21%) |
Jan 24, 2017 | 109.03 | 109.57 | 108.32 | 108.76 | 394,484 | +0.20(+0.18%) |
Jan 23, 2017 | 109.47 | 110.11 | 108.47 | 108.56 | 879,744 | -0.94(-0.85%) |
Jan 20, 2017 | 108.92 | 109.78 | 108.31 | 109.50 | 405,774 | +0.86(+0.79%) |
Jan 19, 2017 | 110.08 | 111.00 | 108.56 | 108.64 | 355,012 | -1.64(-1.49%) |
Jan 18, 2017 | 111.11 | 111.11 | 109.64 | 110.28 | 487,566 | -0.65(-0.59%) |
Jan 17, 2017 | 110.51 | 112.52 | 110.45 | 110.94 | 381,963 | +0.05(+0.04%) |
Jan 13, 2017 | 110.89 | 110.89 | 110.89 | 0 | -0.34(-0.31%) | |
Jan 12, 2017 | 110.21 | 111.65 | 109.10 | 111.23 | 511,280 | +0.96(+0.87%) |
Jan 11, 2017 | 110.51 | 110.59 | 109.39 | 110.27 | 356,281 | -0.73(-0.66%) |
Jan 10, 2017 | 110.44 | 111.41 | 109.94 | 110.99 | 365,614 | +0.44(+0.40%) |
Jan 09, 2017 | 110.22 | 110.67 | 108.32 | 110.55 | 535,598 | +0.10(+0.09%) |
Jan 06, 2017 | 110.79 | 111.18 | 109.77 | 110.44 | 466,288 | -0.85(-0.76%) |
Jan 05, 2017 | 112.21 | 112.51 | 111.05 | 111.30 | 648,830 | -0.95(-0.85%) |
Jan 04, 2017 | 112.71 | 113.11 | 111.55 | 112.25 | 580,459 | -0.10(-0.09%) |
Jan 03, 2017 | 111.93 | 112.45 | 109.77 | 112.35 | 753,990 | +0.07(+0.06%) |
Dec 30, 2016 | 112.29 | 112.29 | 112.29 | 0 | +0.04(+0.03%) | |
Dec 29, 2016 | 112.83 | 113.12 | 111.94 | 112.25 | 300,371 | -0.21(-0.18%) |
Dec 28, 2016 | 113.17 | 113.34 | 111.76 | 112.46 | 296,608 | -0.77(-0.68%) |
Dec 27, 2016 | 113.49 | 114.02 | 112.43 | 113.22 | 359,123 | -0.22(-0.19%) |
Dec 23, 2016 | 113.44 | 113.44 | 113.44 | 0 | -1.06(-0.92%) | |
Dec 22, 2016 | 118.64 | 118.64 | 114.41 | 114.50 | 560,148 | -3.89(-3.29%) |
Dec 21, 2016 | 119.12 | 119.39 | 117.81 | 118.39 | 390,795 | -0.59(-0.50%) |
Dec 20, 2016 | 118.51 | 119.47 | 118.43 | 118.98 | 363,980 | +0.34(+0.29%) |
Dec 19, 2016 | 118.28 | 119.33 | 117.92 | 118.64 | 415,394 | +0.98(+0.83%) |
Dec 16, 2016 | 117.59 | 118.21 | 117.14 | 117.66 | 780,062 | -0.07(-0.06%) |
Dec 15, 2016 | 115.12 | 118.46 | 114.65 | 117.73 | 539,794 | +2.16(+1.87%) |
Dec 14, 2016 | 114.91 | 116.09 | 113.80 | 115.56 | 455,130 | +0.72(+0.63%) |
Dec 13, 2016 | 115.49 | 115.49 | 113.66 | 114.85 | 330,288 | -0.27(-0.23%) |
Dec 12, 2016 | 116.00 | 116.35 | 112.74 | 115.11 | 701,246 | -0.75(-0.65%) |
Dec 09, 2016 | 115.38 | 116.03 | 111.76 | 115.87 | 712,764 | +0.63(+0.55%) |
Dec 08, 2016 | 111.45 | 119.21 | 109.44 | 115.23 | 1,841,769 | -2.10(-1.79%) |
Dec 07, 2016 | 116.26 | 118.75 | 116.26 | 117.33 | 852,574 | +1.08(+0.93%) |
Dec 06, 2016 | 116.00 | 117.66 | 114.64 | 116.25 | 792,530 | +0.86(+0.75%) |
Dec 05, 2016 | 114.73 | 116.36 | 114.38 | 115.39 | 472,354 | +1.28(+1.12%) |
Dec 02, 2016 | 113.75 | 114.44 | 111.94 | 114.12 | 320,610 | -0.01(-0.01%) |