Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 116.95 | 117.20 | 114.00 | 115.00 | 20,313 | -2.00(-1.71%) |
Feb 27, 2017 | 118.00 | 118.75 | 116.30 | 117.00 | 26,039 | -1.97(-1.66%) |
Feb 24, 2017 | 119.50 | 120.05 | 118.00 | 118.97 | 41,080 | +1.97(+1.68%) |
Feb 23, 2017 | 115.00 | 117.30 | 114.99 | 117.00 | 49,314 | +3.50(+3.08%) |
Feb 22, 2017 | 111.50 | 114.05 | 111.50 | 113.50 | 28,530 | +2.50(+2.25%) |
Feb 21, 2017 | 111.50 | 112.00 | 110.10 | 111.00 | 42,439 | +3.00(+2.78%) |
Feb 17, 2017 | 108.00 | 108.00 | 108.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 109.00 | 109.03 | 107.25 | 108.00 | 12,841 | +0.00(+0.00%) |
Feb 15, 2017 | 109.50 | 109.50 | 106.10 | 108.00 | 7,991 | +0.00(+0.00%) |
Feb 14, 2017 | 107.50 | 108.00 | 105.50 | 108.00 | 21,042 | +2.45(+2.32%) |
Feb 13, 2017 | 106.39 | 107.00 | 104.75 | 105.55 | 9,711 | +0.05(+0.05%) |
Feb 10, 2017 | 103.75 | 105.50 | 102.50 | 105.50 | 28,296 | +1.50(+1.44%) |
Feb 09, 2017 | 105.83 | 106.75 | 103.35 | 104.00 | 33,231 | -5.00(-4.59%) |
Feb 08, 2017 | 110.00 | 110.70 | 107.10 | 109.00 | 20,522 | -1.01(-0.92%) |
Feb 07, 2017 | 111.00 | 113.00 | 110.00 | 110.01 | 28,842 | +0.01(+0.01%) |
Feb 06, 2017 | 112.00 | 112.00 | 109.12 | 110.00 | 9,854 | +0.00(+0.00%) |
Feb 03, 2017 | 109.50 | 111.80 | 109.50 | 110.00 | 22,522 | +0.50(+0.46%) |
Feb 02, 2017 | 107.00 | 110.10 | 107.00 | 109.50 | 37,177 | +1.55(+1.44%) |
Feb 01, 2017 | 110.00 | 110.00 | 105.25 | 107.95 | 36,923 | -0.55(-0.50%) |
Jan 31, 2017 | 109.55 | 111.95 | 108.45 | 108.50 | 31,101 | +0.76(+0.70%) |
Jan 30, 2017 | 110.00 | 112.00 | 106.50 | 107.74 | 16,712 | -2.26(-2.05%) |
Jan 27, 2017 | 109.00 | 111.98 | 109.00 | 110.00 | 20,415 | +2.25(+2.09%) |
Jan 26, 2017 | 106.75 | 112.99 | 106.75 | 107.75 | 24,396 | +1.24(+1.16%) |
Jan 25, 2017 | 111.88 | 111.88 | 105.50 | 106.51 | 31,228 | -5.37(-4.80%) |
Jan 24, 2017 | 117.00 | 117.00 | 111.88 | 111.88 | 18,804 | -5.12(-4.38%) |
Jan 23, 2017 | 117.50 | 118.50 | 117.00 | 117.00 | 12,893 | +1.00(+0.86%) |
Jan 20, 2017 | 117.50 | 118.75 | 116.00 | 116.00 | 22,226 | -1.00(-0.85%) |
Jan 19, 2017 | 118.00 | 118.50 | 116.05 | 117.00 | 25,175 | +1.00(+0.86%) |
Jan 18, 2017 | 116.50 | 118.00 | 112.60 | 116.00 | 25,895 | -1.00(-0.85%) |
Jan 17, 2017 | 114.75 | 120.00 | 113.00 | 117.00 | 42,240 | +8.01(+7.35%) |
Jan 13, 2017 | 108.99 | 108.99 | 108.99 | 0 | +0.99(+0.92%) | |
Jan 12, 2017 | 110.88 | 110.88 | 105.60 | 108.00 | 39,423 | -2.50(-2.26%) |
Jan 11, 2017 | 112.00 | 112.01 | 105.00 | 110.50 | 58,328 | -4.50(-3.91%) |
Jan 10, 2017 | 115.12 | 118.50 | 114.50 | 115.00 | 18,701 | +0.45(+0.39%) |
Jan 09, 2017 | 116.00 | 118.50 | 112.00 | 114.55 | 14,712 | -2.20(-1.88%) |
Jan 06, 2017 | 119.50 | 126.00 | 111.00 | 116.75 | 59,694 | -12.25(-9.50%) |
Jan 05, 2017 | 132.50 | 138.50 | 126.00 | 129.00 | 54,273 | -17.00(-11.64%) |
Jan 04, 2017 | 142.00 | 152.00 | 140.50 | 146.00 | 80,240 | +10.00(+7.35%) |
Jan 03, 2017 | 130.50 | 142.00 | 125.80 | 136.00 | 43,388 | +14.35(+11.80%) |
Dec 30, 2016 | 121.65 | 121.65 | 121.65 | 0 | +0.15(+0.12%) | |
Dec 29, 2016 | 127.50 | 127.50 | 119.99 | 121.50 | 18,306 | +1.50(+1.25%) |
Dec 28, 2016 | 117.25 | 127.00 | 117.25 | 120.00 | 29,140 | +5.25(+4.58%) |
Dec 27, 2016 | 115.70 | 121.80 | 114.75 | 114.75 | 35,983 | +4.05(+3.66%) |
Dec 23, 2016 | 110.70 | 110.70 | 110.70 | 0 | +5.68(+5.41%) | |
Dec 22, 2016 | 107.00 | 108.10 | 105.00 | 105.02 | 13,358 | +1.27(+1.22%) |
Dec 21, 2016 | 103.90 | 107.01 | 103.12 | 103.75 | 24,822 | +2.75(+2.72%) |
Dec 20, 2016 | 101.50 | 102.00 | 100.50 | 101.00 | 3,539 | +0.00(+0.00%) |
Dec 19, 2016 | 101.50 | 103.50 | 100.50 | 101.00 | 6,872 | -0.60(-0.59%) |
Dec 16, 2016 | 100.61 | 103.00 | 100.35 | 101.60 | 3,843 | +0.41(+0.41%) |
Dec 15, 2016 | 103.00 | 103.00 | 100.00 | 101.19 | 8,748 | -1.32(-1.29%) |
Dec 14, 2016 | 103.95 | 105.98 | 102.35 | 102.51 | 3,453 | -0.19(-0.19%) |
Dec 13, 2016 | 105.00 | 105.86 | 102.10 | 102.70 | 5,697 | -2.30(-2.19%) |
Dec 12, 2016 | 103.55 | 105.00 | 103.55 | 105.00 | 4,026 | +2.00(+1.94%) |
Dec 09, 2016 | 104.00 | 106.00 | 102.50 | 103.00 | 3,428 | -1.00(-0.96%) |
Dec 08, 2016 | 102.10 | 106.50 | 102.10 | 104.00 | 17,093 | +2.25(+2.21%) |
Dec 07, 2016 | 101.10 | 101.99 | 100.50 | 101.75 | 3,950 | +2.65(+2.67%) |
Dec 06, 2016 | 101.45 | 102.25 | 99.10 | 99.10 | 5,526 | +0.10(+0.10%) |
Dec 05, 2016 | 102.51 | 102.51 | 99.00 | 99.00 | 3,443 | -4.30(-4.16%) |
Dec 02, 2016 | 101.15 | 104.75 | 101.15 | 103.30 | 5,660 | +3.05(+3.04%) |