Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 119.60 | 120.20 | 118.80 | 120.00 | 560,701 | +0.00(+0.00%) |
Feb 27, 2017 | 119.40 | 120.40 | 118.80 | 120.00 | 410,215 | +0.60(+0.50%) |
Feb 24, 2017 | 117.80 | 120.70 | 117.80 | 119.40 | 419,400 | +1.20(+1.02%) |
Feb 23, 2017 | 119.20 | 119.80 | 117.80 | 118.20 | 568,280 | -1.00(-0.84%) |
Feb 22, 2017 | 119.00 | 119.60 | 118.40 | 119.20 | 409,894 | +0.20(+0.17%) |
Feb 21, 2017 | 119.00 | 123.00 | 117.60 | 119.00 | 874,633 | +0.20(+0.17%) |
Feb 17, 2017 | 118.80 | 118.80 | 118.80 | 0 | +1.40(+1.19%) | |
Feb 16, 2017 | 117.60 | 118.00 | 116.00 | 117.40 | 842,169 | +1.60(+1.38%) |
Feb 15, 2017 | 115.40 | 117.60 | 115.20 | 115.80 | 786,041 | +1.40(+1.22%) |
Feb 14, 2017 | 114.20 | 114.90 | 112.80 | 114.40 | 474,099 | +0.40(+0.35%) |
Feb 13, 2017 | 114.80 | 115.20 | 112.40 | 114.00 | 852,093 | +1.80(+1.60%) |
Feb 10, 2017 | 111.00 | 114.00 | 110.60 | 112.20 | 994,566 | +2.60(+2.37%) |
Feb 09, 2017 | 106.60 | 110.60 | 107.20 | 109.60 | 775,949 | +3.00(+2.81%) |
Feb 08, 2017 | 105.20 | 109.10 | 104.20 | 106.60 | 719,498 | +0.80(+0.76%) |
Feb 07, 2017 | 106.00 | 106.20 | 104.20 | 105.80 | 520,879 | +0.00(+0.00%) |
Feb 06, 2017 | 106.00 | 106.60 | 104.00 | 105.80 | 740,628 | +0.40(+0.38%) |
Feb 03, 2017 | 105.20 | 107.60 | 104.60 | 105.40 | 949,993 | +0.40(+0.38%) |
Feb 02, 2017 | 107.20 | 107.20 | 104.00 | 105.00 | 1,365,440 | -0.40(-0.38%) |
Feb 01, 2017 | 112.40 | 112.60 | 105.20 | 105.40 | 2,556,060 | -7.00(-6.23%) |
Jan 31, 2017 | 114.20 | 115.20 | 112.00 | 112.40 | 1,608,632 | -2.00(-1.75%) |
Jan 30, 2017 | 115.00 | 118.60 | 114.00 | 114.40 | 5,633,702 | -24.20(-17.46%) |
Jan 27, 2017 | 137.00 | 140.40 | 125.20 | 138.60 | 4,303,113 | +3.00(+2.21%) |
Jan 26, 2017 | 141.00 | 144.60 | 135.20 | 135.60 | 2,045,732 | -2.40(-1.74%) |
Jan 25, 2017 | 140.40 | 143.60 | 137.40 | 138.00 | 1,582,769 | -1.00(-0.72%) |
Jan 24, 2017 | 140.40 | 143.60 | 134.40 | 139.00 | 2,765,102 | +1.00(+0.72%) |
Jan 23, 2017 | 149.00 | 149.00 | 137.60 | 138.00 | 2,304,325 | -11.20(-7.51%) |
Jan 20, 2017 | 172.00 | 172.20 | 139.00 | 149.20 | 4,958,400 | -22.80(-13.26%) |
Jan 19, 2017 | 173.00 | 173.00 | 171.60 | 172.00 | 670,623 | -1.00(-0.58%) |
Jan 18, 2017 | 173.00 | 173.30 | 172.20 | 173.00 | 501,185 | -0.40(-0.23%) |
Jan 17, 2017 | 173.40 | 174.00 | 171.42 | 173.40 | 1,101,543 | +0.20(+0.12%) |
Jan 13, 2017 | 173.20 | 173.20 | 173.20 | 0 | -0.80(-0.46%) | |
Jan 12, 2017 | 172.80 | 174.40 | 171.40 | 174.00 | 1,273,863 | +2.00(+1.16%) |
Jan 11, 2017 | 172.20 | 173.80 | 172.00 | 172.00 | 2,489,603 | +5.60(+3.37%) |
Jan 10, 2017 | 168.40 | 169.60 | 165.90 | 166.40 | 1,020,807 | -2.60(-1.54%) |
Jan 09, 2017 | 169.20 | 170.40 | 166.80 | 169.00 | 689,003 | +1.00(+0.60%) |
Jan 06, 2017 | 164.00 | 169.10 | 163.00 | 168.00 | 1,572,955 | +4.20(+2.56%) |
Jan 05, 2017 | 165.60 | 166.20 | 163.20 | 163.80 | 676,355 | -1.60(-0.97%) |
Jan 04, 2017 | 163.80 | 166.20 | 163.00 | 165.40 | 751,585 | +1.80(+1.10%) |
Jan 03, 2017 | 164.60 | 166.20 | 162.60 | 163.60 | 730,841 | -1.20(-0.73%) |
Dec 30, 2016 | 164.80 | 164.80 | 164.80 | 0 | -0.20(-0.12%) | |
Dec 29, 2016 | 165.40 | 166.00 | 163.80 | 165.00 | 424,272 | +0.00(+0.00%) |
Dec 28, 2016 | 166.80 | 166.80 | 162.20 | 165.00 | 946,831 | -1.40(-0.84%) |
Dec 27, 2016 | 166.80 | 167.80 | 166.40 | 166.40 | 421,006 | -1.40(-0.83%) |
Dec 23, 2016 | 167.80 | 167.80 | 167.80 | 0 | -1.00(-0.59%) | |
Dec 22, 2016 | 167.40 | 169.40 | 167.00 | 168.80 | 939,364 | -0.60(-0.35%) |
Dec 21, 2016 | 172.20 | 172.20 | 169.40 | 169.40 | 1,194,573 | -2.80(-1.63%) |
Dec 20, 2016 | 173.60 | 173.80 | 171.80 | 172.20 | 3,749,819 | +8.80(+5.39%) |
Dec 19, 2016 | 165.20 | 165.40 | 159.60 | 163.40 | 890,942 | -1.20(-0.73%) |
Dec 16, 2016 | 167.00 | 168.20 | 161.60 | 164.60 | 1,227,810 | -3.00(-1.79%) |
Dec 15, 2016 | 166.60 | 168.20 | 166.20 | 167.60 | 237,968 | +0.80(+0.48%) |
Dec 14, 2016 | 167.60 | 168.00 | 166.60 | 166.80 | 305,574 | -0.60(-0.36%) |
Dec 13, 2016 | 166.80 | 168.40 | 165.60 | 167.40 | 519,223 | +1.80(+1.09%) |
Dec 12, 2016 | 168.00 | 169.00 | 165.00 | 165.60 | 1,011,326 | -3.20(-1.90%) |
Dec 09, 2016 | 164.00 | 170.00 | 163.60 | 168.80 | 1,830,666 | +5.80(+3.56%) |
Dec 08, 2016 | 161.60 | 163.60 | 161.20 | 163.00 | 436,036 | +1.40(+0.87%) |
Dec 07, 2016 | 162.90 | 161.00 | 161.60 | 484,718 | -0.80(-0.49%) | |
Dec 06, 2016 | 162.00 | 162.90 | 161.40 | 162.40 | 314,279 | +1.20(+0.74%) |
Dec 05, 2016 | 161.20 | 162.20 | 160.60 | 161.20 | 616,663 | +1.00(+0.62%) |
Dec 02, 2016 | 161.40 | 162.90 | 160.20 | 160.20 | 685,813 | +0.60(+0.38%) |