Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 126.70 | 127.70 | 122.52 | 123.30 | 52,077 | -3.70(-2.91%) |
Feb 27, 2017 | 120.30 | 127.60 | 119.80 | 127.00 | 67,223 | +6.60(+5.48%) |
Feb 24, 2017 | 120.00 | 121.70 | 114.90 | 120.40 | 62,008 | -0.80(-0.66%) |
Feb 23, 2017 | 134.30 | 136.90 | 119.70 | 121.20 | 103,329 | -6.70(-5.24%) |
Feb 22, 2017 | 133.20 | 135.80 | 127.00 | 127.90 | 43,642 | -6.00(-4.48%) |
Feb 21, 2017 | 136.70 | 138.42 | 129.80 | 133.90 | 30,242 | -2.30(-1.69%) |
Feb 17, 2017 | 136.20 | 136.20 | 136.20 | 0 | +1.10(+0.81%) | |
Feb 16, 2017 | 137.60 | 139.00 | 130.20 | 135.10 | 29,524 | -1.90(-1.39%) |
Feb 15, 2017 | 131.00 | 137.70 | 129.94 | 137.00 | 33,932 | +5.20(+3.95%) |
Feb 14, 2017 | 129.30 | 132.50 | 127.80 | 131.80 | 17,617 | +3.00(+2.33%) |
Feb 13, 2017 | 134.20 | 134.30 | 128.20 | 128.80 | 21,817 | -3.80(-2.87%) |
Feb 10, 2017 | 131.40 | 134.90 | 127.70 | 132.60 | 23,186 | +1.80(+1.38%) |
Feb 09, 2017 | 124.20 | 134.40 | 124.20 | 130.80 | 50,308 | +6.90(+5.57%) |
Feb 08, 2017 | 125.00 | 125.90 | 122.50 | 123.90 | 20,807 | -1.80(-1.43%) |
Feb 07, 2017 | 130.90 | 130.90 | 123.20 | 125.70 | 35,579 | -4.60(-3.53%) |
Feb 06, 2017 | 133.80 | 134.03 | 127.00 | 130.30 | 38,530 | -4.20(-3.12%) |
Feb 03, 2017 | 127.30 | 135.10 | 125.00 | 134.50 | 41,279 | +8.50(+6.75%) |
Feb 02, 2017 | 128.00 | 129.40 | 120.10 | 126.00 | 36,876 | -2.80(-2.17%) |
Feb 01, 2017 | 136.50 | 136.50 | 127.10 | 128.80 | 30,680 | -5.00(-3.74%) |
Jan 31, 2017 | 120.00 | 135.49 | 116.50 | 133.80 | 60,809 | +15.10(+12.72%) |
Jan 30, 2017 | 124.40 | 124.40 | 117.50 | 118.70 | 22,774 | -6.30(-5.04%) |
Jan 27, 2017 | 124.40 | 126.40 | 123.00 | 125.00 | 19,698 | +0.40(+0.32%) |
Jan 26, 2017 | 128.20 | 128.50 | 123.60 | 124.60 | 12,734 | -3.20(-2.50%) |
Jan 25, 2017 | 126.00 | 129.60 | 124.90 | 127.80 | 20,984 | +3.20(+2.57%) |
Jan 24, 2017 | 123.80 | 125.00 | 117.60 | 124.60 | 21,455 | +1.00(+0.81%) |
Jan 23, 2017 | 125.50 | 127.30 | 123.30 | 123.60 | 14,755 | -1.90(-1.51%) |
Jan 20, 2017 | 127.10 | 127.50 | 123.10 | 125.50 | 20,918 | -1.30(-1.03%) |
Jan 19, 2017 | 129.90 | 131.40 | 126.10 | 126.80 | 22,684 | -3.00(-2.31%) |
Jan 18, 2017 | 132.10 | 135.10 | 128.30 | 129.80 | 20,147 | -1.40(-1.07%) |
Jan 17, 2017 | 136.60 | 136.60 | 130.90 | 131.20 | 30,914 | -6.60(-4.79%) |
Jan 13, 2017 | 137.80 | 137.80 | 137.80 | 0 | +0.80(+0.58%) | |
Jan 12, 2017 | 134.60 | 140.00 | 131.00 | 137.00 | 21,747 | +1.30(+0.96%) |
Jan 11, 2017 | 144.30 | 144.90 | 133.55 | 135.70 | 28,350 | -8.70(-6.02%) |
Jan 10, 2017 | 142.00 | 146.15 | 139.20 | 144.40 | 18,856 | +1.60(+1.12%) |
Jan 09, 2017 | 143.80 | 144.90 | 139.60 | 142.80 | 18,902 | +0.30(+0.21%) |
Jan 06, 2017 | 144.10 | 146.59 | 141.90 | 142.50 | 30,858 | -1.70(-1.18%) |
Jan 05, 2017 | 146.40 | 148.40 | 143.10 | 144.20 | 22,787 | -1.40(-0.96%) |
Jan 04, 2017 | 139.70 | 147.10 | 139.70 | 145.60 | 31,397 | +6.70(+4.82%) |
Jan 03, 2017 | 138.70 | 141.00 | 135.30 | 138.90 | 26,848 | +2.70(+1.98%) |
Dec 30, 2016 | 136.20 | 136.20 | 136.20 | 0 | -3.10(-2.23%) | |
Dec 29, 2016 | 140.80 | 142.70 | 136.99 | 139.30 | 20,272 | -1.20(-0.85%) |
Dec 28, 2016 | 144.00 | 146.00 | 139.50 | 140.50 | 18,414 | -4.50(-3.10%) |
Dec 27, 2016 | 146.20 | 151.70 | 144.80 | 145.00 | 24,692 | -1.10(-0.75%) |
Dec 23, 2016 | 146.10 | 146.10 | 146.10 | 0 | +9.90(+7.27%) | |
Dec 22, 2016 | 139.80 | 141.19 | 135.00 | 136.20 | 22,431 | -3.40(-2.44%) |
Dec 21, 2016 | 143.10 | 143.10 | 136.00 | 139.60 | 39,745 | -4.20(-2.92%) |
Dec 20, 2016 | 148.30 | 148.90 | 140.40 | 143.80 | 38,496 | -3.50(-2.38%) |
Dec 19, 2016 | 154.40 | 155.70 | 146.50 | 147.30 | 27,609 | -6.80(-4.41%) |
Dec 16, 2016 | 156.60 | 158.25 | 150.51 | 154.10 | 36,617 | -2.20(-1.41%) |
Dec 15, 2016 | 158.00 | 161.00 | 152.30 | 156.30 | 41,593 | -1.70(-1.08%) |
Dec 14, 2016 | 161.60 | 162.05 | 155.10 | 158.00 | 32,409 | -3.20(-1.99%) |
Dec 13, 2016 | 159.50 | 164.40 | 159.40 | 161.20 | 21,649 | +2.30(+1.45%) |
Dec 12, 2016 | 160.00 | 161.45 | 158.30 | 158.90 | 25,531 | -1.60(-1.00%) |
Dec 09, 2016 | 167.40 | 170.00 | 160.20 | 160.50 | 36,228 | -5.40(-3.25%) |
Dec 08, 2016 | 165.70 | 167.16 | 160.00 | 165.90 | 37,842 | +0.30(+0.18%) |
Dec 07, 2016 | 169.00 | 171.60 | 160.70 | 165.60 | 66,298 | -7.10(-4.11%) |
Dec 06, 2016 | 181.10 | 181.10 | 169.50 | 172.70 | 64,885 | -10.00(-5.47%) |
Dec 05, 2016 | 200.00 | 201.90 | 177.70 | 182.70 | 103,145 | -4.50(-2.40%) |
Dec 02, 2016 | 168.90 | 188.90 | 167.50 | 187.20 | 72,942 | +17.40(+10.25%) |