Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 124.77 | 124.77 | 123.99 | 124.13 | 617,567 | -0.77(-0.61%) |
Feb 27, 2017 | 124.76 | 124.92 | 124.44 | 124.89 | 596,537 | +0.03(+0.02%) |
Feb 24, 2017 | 123.80 | 124.86 | 123.60 | 124.86 | 488,458 | +0.25(+0.20%) |
Feb 23, 2017 | 125.10 | 125.10 | 124.03 | 124.61 | 363,162 | -0.29(-0.23%) |
Feb 22, 2017 | 124.61 | 124.92 | 124.34 | 124.90 | 419,923 | +0.16(+0.13%) |
Feb 21, 2017 | 124.34 | 124.78 | 124.26 | 124.74 | 561,569 | +0.74(+0.59%) |
Feb 17, 2017 | 124.01 | 124.01 | 124.01 | 0 | +0.36(+0.29%) | |
Feb 16, 2017 | 123.71 | 123.99 | 123.31 | 123.64 | 499,429 | +0.17(+0.14%) |
Feb 15, 2017 | 123.03 | 123.57 | 122.82 | 123.47 | 446,664 | +0.54(+0.44%) |
Feb 14, 2017 | 122.41 | 122.95 | 122.09 | 122.93 | 635,194 | +0.44(+0.36%) |
Feb 13, 2017 | 122.23 | 122.70 | 122.23 | 122.49 | 528,438 | +0.67(+0.55%) |
Feb 10, 2017 | 121.83 | 122.04 | 121.41 | 121.82 | 408,698 | +0.29(+0.24%) |
Feb 09, 2017 | 120.94 | 121.79 | 120.94 | 121.53 | 404,529 | +0.59(+0.49%) |
Feb 08, 2017 | 121.18 | 120.35 | 120.94 | 371,073 | +0.20(+0.17%) | |
Feb 07, 2017 | 120.53 | 121.02 | 120.43 | 120.74 | 488,299 | +0.43(+0.36%) |
Feb 06, 2017 | 120.03 | 120.31 | 119.73 | 120.31 | 415,782 | +0.17(+0.14%) |
Feb 03, 2017 | 119.83 | 120.28 | 119.74 | 120.14 | 379,182 | +0.95(+0.80%) |
Feb 02, 2017 | 118.90 | 119.48 | 118.39 | 119.19 | 415,258 | +0.06(+0.05%) |
Feb 01, 2017 | 119.43 | 119.55 | 118.53 | 119.13 | 715,986 | +0.85(+0.72%) |
Jan 31, 2017 | 118.36 | 118.49 | 117.65 | 118.28 | 569,625 | -0.57(-0.48%) |
Jan 30, 2017 | 119.45 | 119.45 | 118.13 | 118.85 | 484,255 | -0.97(-0.81%) |
Jan 27, 2017 | 119.85 | 120.02 | 119.57 | 119.83 | 359,802 | +0.34(+0.28%) |
Jan 26, 2017 | 119.96 | 120.01 | 119.12 | 119.49 | 784,411 | -0.30(-0.25%) |
Jan 25, 2017 | 119.38 | 119.83 | 119.28 | 119.79 | 492,578 | +1.27(+1.07%) |
Jan 24, 2017 | 117.48 | 118.73 | 117.43 | 118.52 | 456,856 | +1.25(+1.07%) |
Jan 23, 2017 | 117.10 | 117.39 | 116.52 | 117.27 | 2,762,607 | +0.06(+0.05%) |
Jan 20, 2017 | 117.16 | 117.49 | 116.89 | 117.21 | 368,248 | +0.63(+0.54%) |
Jan 19, 2017 | 116.82 | 117.32 | 116.45 | 116.59 | 337,539 | -0.34(-0.29%) |
Jan 18, 2017 | 116.71 | 117.01 | 116.40 | 116.92 | 541,842 | +0.45(+0.38%) |
Jan 17, 2017 | 116.83 | 116.87 | 116.16 | 116.47 | 379,397 | -0.65(-0.56%) |
Jan 13, 2017 | 117.13 | 117.13 | 117.13 | 0 | +0.46(+0.39%) | |
Jan 12, 2017 | 116.67 | 117.11 | 115.44 | 116.67 | 350,055 | -0.36(-0.30%) |
Jan 11, 2017 | 116.33 | 117.03 | 116.12 | 117.03 | 492,589 | +0.71(+0.61%) |
Jan 10, 2017 | 116.33 | 116.78 | 116.01 | 116.32 | 345,287 | -0.01(-0.01%) |
Jan 09, 2017 | 116.24 | 116.64 | 116.16 | 116.33 | 344,103 | +0.20(+0.18%) |
Jan 06, 2017 | 115.13 | 116.37 | 114.89 | 116.12 | 420,043 | +1.06(+0.92%) |
Jan 05, 2017 | 114.83 | 115.50 | 114.67 | 115.06 | 620,832 | +0.08(+0.07%) |
Jan 04, 2017 | 114.43 | 115.15 | 114.43 | 114.98 | 479,594 | +0.69(+0.60%) |
Jan 03, 2017 | 114.13 | 114.90 | 113.61 | 114.29 | 466,297 | +0.90(+0.79%) |
Dec 30, 2016 | 113.39 | 113.39 | 113.39 | 0 | -1.05(-0.91%) | |
Dec 29, 2016 | 114.29 | 114.76 | 114.02 | 114.44 | 271,895 | +0.06(+0.06%) |
Dec 28, 2016 | 115.77 | 115.80 | 114.33 | 114.38 | 318,295 | -1.16(-1.00%) |
Dec 27, 2016 | 115.11 | 116.06 | 115.04 | 115.53 | 334,582 | +0.58(+0.50%) |
Dec 23, 2016 | 114.95 | 114.95 | 114.95 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 115.42 | 115.42 | 114.45 | 114.80 | 390,723 | -0.44(-0.38%) |
Dec 21, 2016 | 115.61 | 115.61 | 115.06 | 115.23 | 396,432 | -0.34(-0.29%) |
Dec 20, 2016 | 115.50 | 115.76 | 115.22 | 115.57 | 407,584 | +0.39(+0.34%) |
Dec 19, 2016 | 114.83 | 115.62 | 114.49 | 115.18 | 469,959 | +0.67(+0.59%) |
Dec 16, 2016 | 115.57 | 115.60 | 114.30 | 114.50 | 448,302 | -0.81(-0.70%) |
Dec 15, 2016 | 114.99 | 115.94 | 114.83 | 115.32 | 496,268 | +0.50(+0.44%) |
Dec 14, 2016 | 115.22 | 115.69 | 114.62 | 114.81 | 575,684 | -0.34(-0.30%) |
Dec 13, 2016 | 114.18 | 115.79 | 114.18 | 115.16 | 598,477 | +1.30(+1.14%) |
Dec 12, 2016 | 113.99 | 114.18 | 113.37 | 113.85 | 502,163 | -0.56(-0.49%) |
Dec 09, 2016 | 114.13 | 114.47 | 113.93 | 114.41 | 521,689 | +0.61(+0.53%) |
Dec 08, 2016 | 113.29 | 114.17 | 113.14 | 113.81 | 434,051 | +0.64(+0.57%) |
Dec 07, 2016 | 111.24 | 113.31 | 111.09 | 113.17 | 463,486 | +1.96(+1.76%) |
Dec 06, 2016 | 111.16 | 111.42 | 110.62 | 111.20 | 409,574 | +0.35(+0.32%) |
Dec 05, 2016 | 110.25 | 111.19 | 109.86 | 110.85 | 485,315 | +1.23(+1.12%) |
Dec 02, 2016 | 109.12 | 109.88 | 108.71 | 109.62 | 522,808 | +0.41(+0.37%) |