Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 118.87 | 120.30 | 118.71 | 120.00 | 1,684,758 | +0.49(+0.41%) |
Feb 27, 2017 | 120.03 | 120.42 | 119.14 | 119.51 | 1,033,848 | -0.69(-0.58%) |
Feb 24, 2017 | 120.27 | 121.02 | 119.63 | 120.21 | 1,126,328 | -0.52(-0.43%) |
Feb 23, 2017 | 119.85 | 120.98 | 119.55 | 120.73 | 1,133,993 | +1.09(+0.91%) |
Feb 22, 2017 | 118.11 | 119.77 | 117.81 | 119.64 | 1,432,369 | +0.89(+0.75%) |
Feb 21, 2017 | 118.15 | 118.87 | 117.36 | 118.75 | 1,518,422 | +0.47(+0.40%) |
Feb 17, 2017 | 118.28 | 118.28 | 118.28 | 0 | +0.40(+0.34%) | |
Feb 16, 2017 | 116.64 | 117.89 | 116.46 | 117.88 | 1,636,258 | +1.10(+0.94%) |
Feb 15, 2017 | 116.41 | 116.86 | 115.96 | 116.78 | 1,078,643 | +0.41(+0.35%) |
Feb 14, 2017 | 116.26 | 116.52 | 115.48 | 116.37 | 1,158,574 | +0.16(+0.13%) |
Feb 13, 2017 | 115.47 | 116.34 | 114.86 | 116.21 | 1,160,079 | +0.91(+0.79%) |
Feb 10, 2017 | 114.81 | 115.69 | 114.42 | 115.30 | 999,514 | +0.77(+0.67%) |
Feb 09, 2017 | 113.62 | 114.82 | 113.49 | 114.54 | 1,059,153 | +0.91(+0.80%) |
Feb 08, 2017 | 113.38 | 113.94 | 113.05 | 113.62 | 1,132,300 | +0.07(+0.06%) |
Feb 07, 2017 | 114.63 | 114.63 | 113.22 | 113.56 | 1,757,544 | -0.59(-0.52%) |
Feb 06, 2017 | 113.86 | 114.86 | 113.70 | 114.15 | 1,216,395 | +0.13(+0.11%) |
Feb 03, 2017 | 114.64 | 114.87 | 113.73 | 114.02 | 1,712,250 | +0.44(+0.39%) |
Feb 02, 2017 | 111.30 | 113.75 | 111.17 | 113.57 | 2,347,456 | +1.99(+1.78%) |
Feb 01, 2017 | 111.92 | 112.63 | 110.43 | 111.58 | 4,168,853 | -2.61(-2.29%) |
Jan 31, 2017 | 113.90 | 114.64 | 113.37 | 114.20 | 1,751,752 | -0.19(-0.17%) |
Jan 30, 2017 | 115.73 | 115.73 | 113.95 | 114.39 | 1,724,031 | -1.38(-1.19%) |
Jan 27, 2017 | 115.67 | 115.79 | 114.94 | 115.77 | 1,273,004 | +0.21(+0.18%) |
Jan 26, 2017 | 115.51 | 115.86 | 114.96 | 115.56 | 1,204,104 | -0.01(-0.01%) |
Jan 25, 2017 | 115.16 | 115.80 | 115.08 | 115.57 | 1,490,226 | +0.95(+0.83%) |
Jan 24, 2017 | 114.44 | 115.35 | 114.24 | 114.61 | 1,565,718 | +0.47(+0.41%) |
Jan 23, 2017 | 114.24 | 114.33 | 113.76 | 114.15 | 1,163,675 | +0.02(+0.02%) |
Jan 20, 2017 | 114.34 | 115.06 | 113.55 | 114.13 | 2,074,577 | +0.12(+0.11%) |
Jan 19, 2017 | 114.73 | 114.99 | 113.69 | 114.01 | 1,873,300 | -0.61(-0.53%) |
Jan 18, 2017 | 114.01 | 114.69 | 113.63 | 114.61 | 2,151,027 | +0.85(+0.75%) |
Jan 17, 2017 | 112.66 | 114.16 | 112.32 | 113.76 | 2,303,225 | +0.64(+0.57%) |
Jan 13, 2017 | 113.12 | 113.12 | 113.12 | 0 | +0.40(+0.35%) | |
Jan 12, 2017 | 112.81 | 113.09 | 112.02 | 112.72 | 1,411,470 | -0.49(-0.44%) |
Jan 11, 2017 | 112.87 | 113.29 | 112.44 | 113.22 | 1,778,995 | -0.09(-0.08%) |
Jan 10, 2017 | 113.30 | 114.01 | 113.18 | 113.30 | 1,306,744 | -0.04(-0.04%) |
Jan 09, 2017 | 113.84 | 114.24 | 113.21 | 113.35 | 1,770,408 | -0.71(-0.62%) |
Jan 06, 2017 | 113.66 | 114.62 | 113.49 | 114.06 | 1,837,084 | +0.61(+0.54%) |
Jan 05, 2017 | 114.19 | 114.55 | 112.76 | 113.45 | 1,993,557 | -0.77(-0.68%) |
Jan 04, 2017 | 114.74 | 114.93 | 113.78 | 114.22 | 1,524,924 | -0.16(-0.14%) |
Jan 03, 2017 | 115.28 | 115.28 | 113.80 | 114.39 | 1,613,384 | -0.36(-0.31%) |
Dec 30, 2016 | 114.75 | 114.75 | 114.75 | 0 | -0.10(-0.09%) | |
Dec 29, 2016 | 114.88 | 115.20 | 114.51 | 114.85 | 1,097,511 | +0.07(+0.06%) |
Dec 28, 2016 | 115.03 | 115.40 | 114.75 | 114.78 | 1,157,811 | +0.15(+0.13%) |
Dec 27, 2016 | 115.00 | 115.31 | 114.44 | 114.63 | 1,120,907 | -0.37(-0.32%) |
Dec 23, 2016 | 115.00 | 115.00 | 115.00 | 0 | -0.17(-0.15%) | |
Dec 22, 2016 | 115.41 | 115.50 | 114.53 | 115.18 | 1,416,738 | -0.01(-0.01%) |
Dec 21, 2016 | 115.11 | 115.35 | 114.77 | 115.19 | 1,139,466 | +0.28(+0.25%) |
Dec 20, 2016 | 115.47 | 115.47 | 114.55 | 114.90 | 1,452,943 | -0.22(-0.19%) |
Dec 19, 2016 | 114.80 | 115.33 | 114.54 | 115.12 | 1,100,768 | +0.46(+0.40%) |
Dec 16, 2016 | 114.70 | 114.86 | 113.81 | 114.66 | 3,171,313 | +0.31(+0.27%) |
Dec 15, 2016 | 114.07 | 115.44 | 113.81 | 114.35 | 1,835,757 | +0.41(+0.36%) |
Dec 14, 2016 | 115.08 | 115.23 | 112.68 | 113.94 | 1,921,417 | -1.19(-1.04%) |
Dec 13, 2016 | 115.26 | 115.68 | 114.79 | 115.13 | 1,846,525 | +0.35(+0.30%) |
Dec 12, 2016 | 114.55 | 114.90 | 114.00 | 114.79 | 1,664,539 | +0.33(+0.29%) |
Dec 09, 2016 | 114.32 | 114.88 | 113.60 | 114.46 | 1,440,511 | +0.24(+0.21%) |
Dec 08, 2016 | 114.42 | 114.90 | 113.66 | 114.22 | 2,258,714 | +0.10(+0.09%) |
Dec 07, 2016 | 112.69 | 114.17 | 112.25 | 114.11 | 2,840,947 | +1.72(+1.53%) |
Dec 06, 2016 | 111.43 | 112.57 | 110.94 | 112.39 | 2,683,068 | +1.18(+1.06%) |
Dec 05, 2016 | 110.86 | 111.52 | 110.59 | 111.21 | 1,619,542 | +0.78(+0.70%) |
Dec 02, 2016 | 111.09 | 111.42 | 110.40 | 110.43 | 1,925,835 | -1.04(-0.94%) |