Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 126.04 | 126.11 | 125.44 | 125.53 | 29,470 | -0.88(-0.70%) |
Feb 27, 2017 | 125.21 | 126.47 | 125.12 | 126.41 | 32,212 | +1.10(+0.88%) |
Feb 24, 2017 | 124.29 | 125.31 | 124.28 | 125.31 | 15,067 | +0.75(+0.60%) |
Feb 23, 2017 | 124.39 | 124.68 | 123.94 | 124.56 | 14,246 | +0.37(+0.30%) |
Feb 22, 2017 | 124.41 | 124.54 | 124.05 | 124.19 | 11,546 | -0.32(-0.26%) |
Feb 21, 2017 | 122.51 | 124.57 | 122.51 | 124.51 | 29,042 | +2.30(+1.88%) |
Feb 17, 2017 | 122.21 | 122.21 | 122.21 | 0 | -1.27(-1.03%) | |
Feb 16, 2017 | 123.45 | 123.92 | 122.50 | 123.48 | 36,859 | -0.42(-0.34%) |
Feb 15, 2017 | 122.75 | 124.07 | 122.69 | 123.90 | 21,189 | +0.94(+0.77%) |
Feb 14, 2017 | 121.60 | 123.10 | 121.60 | 122.96 | 24,468 | +1.10(+0.90%) |
Feb 13, 2017 | 121.77 | 122.12 | 121.69 | 121.86 | 14,485 | +0.31(+0.25%) |
Feb 10, 2017 | 121.63 | 121.87 | 121.11 | 121.56 | 24,155 | -0.02(-0.01%) |
Feb 09, 2017 | 120.34 | 121.75 | 120.19 | 121.57 | 13,674 | +1.15(+0.95%) |
Feb 08, 2017 | 119.63 | 120.43 | 119.19 | 120.43 | 14,220 | +0.47(+0.39%) |
Feb 07, 2017 | 120.45 | 120.45 | 119.66 | 119.96 | 16,385 | -0.14(-0.12%) |
Feb 06, 2017 | 121.53 | 121.55 | 119.83 | 120.10 | 56,330 | -1.28(-1.05%) |
Feb 03, 2017 | 120.82 | 121.39 | 120.73 | 121.38 | 17,138 | +1.13(+0.94%) |
Feb 02, 2017 | 120.73 | 120.82 | 119.95 | 120.25 | 20,313 | -0.77(-0.63%) |
Feb 01, 2017 | 120.03 | 121.07 | 120.03 | 121.02 | 58,697 | +1.22(+1.02%) |
Jan 31, 2017 | 118.74 | 119.82 | 118.64 | 119.80 | 53,102 | +0.93(+0.78%) |
Jan 30, 2017 | 119.68 | 119.68 | 118.33 | 118.87 | 73,148 | -1.28(-1.07%) |
Jan 27, 2017 | 120.64 | 120.96 | 119.86 | 120.15 | 12,602 | -0.33(-0.28%) |
Jan 26, 2017 | 120.95 | 121.13 | 120.43 | 120.48 | 14,446 | -0.51(-0.42%) |
Jan 25, 2017 | 120.39 | 121.49 | 120.37 | 120.99 | 53,472 | +0.94(+0.79%) |
Jan 24, 2017 | 119.95 | 120.24 | 119.28 | 120.05 | 30,426 | +0.35(+0.29%) |
Jan 23, 2017 | 119.94 | 120.03 | 118.33 | 119.70 | 39,254 | -0.46(-0.38%) |
Jan 20, 2017 | 120.26 | 120.58 | 119.95 | 120.16 | 12,473 | +0.18(+0.15%) |
Jan 19, 2017 | 120.47 | 120.83 | 119.55 | 119.98 | 89,652 | -0.61(-0.51%) |
Jan 18, 2017 | 121.24 | 121.37 | 120.10 | 120.59 | 20,675 | -0.56(-0.47%) |
Jan 17, 2017 | 120.70 | 121.18 | 119.67 | 121.16 | 25,831 | +0.11(+0.09%) |
Jan 13, 2017 | 121.05 | 121.05 | 121.05 | 0 | +0.23(+0.19%) | |
Jan 12, 2017 | 120.12 | 120.89 | 119.72 | 120.82 | 23,566 | +0.48(+0.40%) |
Jan 11, 2017 | 119.72 | 120.52 | 119.11 | 120.34 | 27,487 | +0.70(+0.59%) |
Jan 10, 2017 | 118.87 | 120.20 | 118.47 | 119.63 | 26,942 | +0.71(+0.60%) |
Jan 09, 2017 | 118.05 | 119.07 | 118.05 | 118.92 | 13,173 | +0.69(+0.59%) |
Jan 06, 2017 | 118.24 | 118.62 | 117.94 | 118.23 | 18,325 | -0.13(-0.11%) |
Jan 05, 2017 | 118.09 | 118.67 | 117.93 | 118.36 | 26,539 | +0.09(+0.08%) |
Jan 04, 2017 | 116.54 | 118.38 | 116.49 | 118.27 | 22,393 | +1.98(+1.70%) |
Jan 03, 2017 | 116.67 | 116.67 | 115.10 | 116.29 | 43,815 | +0.46(+0.40%) |
Dec 30, 2016 | 115.82 | 115.82 | 115.82 | 0 | -0.55(-0.47%) | |
Dec 29, 2016 | 116.63 | 117.00 | 116.23 | 116.37 | 11,277 | -0.19(-0.16%) |
Dec 28, 2016 | 117.76 | 117.76 | 116.42 | 116.55 | 95,636 | -1.12(-0.95%) |
Dec 27, 2016 | 117.52 | 118.34 | 117.52 | 117.67 | 54,390 | +0.10(+0.09%) |
Dec 23, 2016 | 117.57 | 117.57 | 117.57 | 0 | +1.17(+1.01%) | |
Dec 22, 2016 | 116.47 | 116.93 | 115.81 | 116.40 | 28,058 | -0.09(-0.08%) |
Dec 21, 2016 | 116.58 | 116.77 | 115.95 | 116.49 | 22,060 | -0.21(-0.18%) |
Dec 20, 2016 | 116.67 | 117.55 | 116.60 | 116.70 | 79,161 | +0.21(+0.18%) |
Dec 19, 2016 | 117.26 | 118.16 | 116.25 | 116.49 | 24,824 | -0.64(-0.54%) |
Dec 16, 2016 | 116.39 | 117.22 | 116.39 | 117.12 | 20,570 | +0.81(+0.70%) |
Dec 15, 2016 | 115.73 | 116.74 | 115.30 | 116.31 | 22,958 | +0.75(+0.64%) |
Dec 14, 2016 | 117.25 | 117.25 | 115.47 | 115.57 | 78,147 | -1.85(-1.58%) |
Dec 13, 2016 | 117.34 | 117.92 | 117.07 | 117.42 | 30,543 | +0.11(+0.09%) |
Dec 12, 2016 | 117.44 | 118.18 | 117.02 | 117.31 | 25,788 | -0.54(-0.45%) |
Dec 09, 2016 | 117.80 | 118.03 | 117.02 | 117.84 | 25,596 | +0.24(+0.20%) |
Dec 08, 2016 | 117.22 | 118.00 | 116.65 | 117.60 | 46,161 | +0.58(+0.50%) |
Dec 07, 2016 | 117.27 | 118.14 | 116.39 | 117.02 | 40,209 | -0.30(-0.26%) |
Dec 06, 2016 | 117.43 | 117.63 | 116.75 | 117.33 | 17,459 | +0.13(+0.11%) |
Dec 05, 2016 | 117.72 | 117.72 | 116.39 | 117.20 | 38,465 | -0.17(-0.14%) |
Dec 02, 2016 | 117.43 | 118.59 | 117.33 | 117.36 | 158,430 | -0.38(-0.32%) |