Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 123.42 | 123.42 | 121.37 | 121.62 | 464,668 | -1.57(-1.28%) |
Feb 27, 2017 | 122.09 | 123.24 | 121.83 | 123.19 | 1,318,493 | +1.17(+0.96%) |
Feb 24, 2017 | 120.16 | 122.05 | 119.72 | 122.03 | 565,827 | -0.08(-0.07%) |
Feb 23, 2017 | 123.98 | 123.98 | 121.31 | 122.11 | 640,661 | -2.02(-1.62%) |
Feb 22, 2017 | 123.86 | 124.29 | 123.63 | 124.13 | 243,140 | +0.03(+0.02%) |
Feb 21, 2017 | 122.79 | 124.15 | 122.79 | 124.10 | 724,523 | +1.73(+1.41%) |
Feb 17, 2017 | 122.37 | 122.37 | 122.37 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.68 | 121.91 | 120.96 | 121.74 | 335,278 | +0.20(+0.16%) |
Feb 15, 2017 | 120.95 | 121.67 | 120.33 | 121.55 | 253,597 | +0.93(+0.77%) |
Feb 14, 2017 | 120.99 | 120.99 | 119.86 | 120.61 | 219,191 | -0.33(-0.28%) |
Feb 13, 2017 | 121.03 | 121.75 | 120.76 | 120.95 | 334,841 | +0.25(+0.21%) |
Feb 10, 2017 | 121.58 | 121.59 | 119.52 | 120.70 | 559,017 | -0.07(-0.06%) |
Feb 09, 2017 | 121.77 | 122.17 | 120.62 | 120.77 | 488,929 | -1.06(-0.87%) |
Feb 08, 2017 | 121.96 | 122.31 | 121.20 | 121.83 | 278,027 | +0.23(+0.19%) |
Feb 07, 2017 | 121.86 | 122.06 | 120.97 | 121.60 | 214,320 | +0.44(+0.37%) |
Feb 06, 2017 | 120.97 | 121.25 | 120.22 | 121.16 | 332,601 | +0.43(+0.35%) |
Feb 03, 2017 | 120.79 | 120.95 | 120.33 | 120.73 | 313,272 | +0.62(+0.52%) |
Feb 02, 2017 | 119.34 | 120.48 | 118.77 | 120.11 | 510,169 | -0.06(-0.05%) |
Feb 01, 2017 | 119.57 | 120.22 | 118.97 | 120.17 | 645,762 | +1.88(+1.59%) |
Jan 31, 2017 | 119.16 | 119.23 | 117.56 | 118.29 | 524,207 | -1.55(-1.30%) |
Jan 30, 2017 | 119.90 | 119.90 | 118.35 | 119.84 | 546,741 | -0.60(-0.50%) |
Jan 27, 2017 | 119.58 | 120.48 | 119.58 | 120.45 | 352,191 | +1.48(+1.24%) |
Jan 26, 2017 | 119.87 | 119.87 | 118.45 | 118.97 | 455,099 | -0.68(-0.56%) |
Jan 25, 2017 | 119.48 | 119.92 | 118.54 | 119.64 | 729,850 | +1.75(+1.48%) |
Jan 24, 2017 | 116.14 | 118.11 | 115.99 | 117.89 | 1,345,393 | +2.24(+1.94%) |
Jan 23, 2017 | 115.93 | 116.18 | 114.76 | 115.65 | 379,689 | -0.71(-0.61%) |
Jan 20, 2017 | 116.05 | 117.08 | 115.91 | 116.37 | 695,391 | +1.48(+1.29%) |
Jan 19, 2017 | 115.23 | 116.18 | 114.81 | 114.89 | 982,760 | -0.52(-0.45%) |
Jan 18, 2017 | 113.99 | 115.48 | 113.88 | 115.40 | 416,657 | +1.55(+1.36%) |
Jan 17, 2017 | 115.28 | 115.36 | 113.47 | 113.85 | 393,624 | -1.86(-1.61%) |
Jan 13, 2017 | 115.71 | 115.71 | 115.71 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.30 | 115.60 | 113.22 | 114.96 | 488,075 | -0.97(-0.84%) |
Jan 11, 2017 | 115.65 | 115.95 | 115.09 | 115.93 | 587,407 | +0.40(+0.34%) |
Jan 10, 2017 | 115.06 | 115.80 | 114.91 | 115.53 | 248,929 | +0.56(+0.48%) |
Jan 09, 2017 | 114.17 | 115.44 | 114.10 | 114.98 | 318,407 | +1.20(+1.06%) |
Jan 06, 2017 | 113.16 | 114.10 | 112.44 | 113.78 | 315,252 | +0.90(+0.79%) |
Jan 05, 2017 | 113.92 | 114.52 | 112.67 | 112.88 | 339,349 | -0.97(-0.85%) |
Jan 04, 2017 | 114.10 | 114.41 | 113.32 | 113.85 | 487,888 | +0.31(+0.28%) |
Jan 03, 2017 | 113.92 | 115.16 | 112.56 | 113.53 | 956,271 | +0.00(+0.00%) |
Dec 30, 2016 | 113.53 | 113.53 | 113.53 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.81 | 115.32 | 114.11 | 115.32 | 377,153 | -0.02(-0.02%) |
Dec 28, 2016 | 118.24 | 118.34 | 115.28 | 115.34 | 626,369 | -2.23(-1.90%) |
Dec 27, 2016 | 116.37 | 117.75 | 116.31 | 117.57 | 507,505 | +1.43(+1.23%) |
Dec 23, 2016 | 116.14 | 116.14 | 116.14 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.25 | 116.28 | 115.11 | 115.54 | 313,301 | +0.56(+0.48%) |
Dec 21, 2016 | 115.23 | 115.51 | 114.80 | 114.99 | 283,600 | +0.00(+0.00%) |
Dec 20, 2016 | 115.04 | 115.21 | 114.49 | 114.99 | 778,853 | +1.09(+0.96%) |
Dec 19, 2016 | 113.08 | 114.33 | 112.94 | 113.90 | 449,818 | +1.12(+0.99%) |
Dec 16, 2016 | 114.61 | 114.84 | 112.27 | 112.78 | 532,344 | -1.15(-1.01%) |
Dec 15, 2016 | 112.49 | 114.42 | 112.29 | 113.94 | 802,149 | +1.91(+1.71%) |
Dec 14, 2016 | 112.17 | 112.75 | 111.64 | 112.03 | 718,501 | -0.10(-0.09%) |
Dec 13, 2016 | 111.22 | 112.86 | 111.07 | 112.13 | 362,646 | +1.29(+1.17%) |
Dec 12, 2016 | 111.27 | 111.46 | 109.95 | 110.83 | 756,095 | -0.88(-0.79%) |
Dec 09, 2016 | 112.99 | 113.19 | 110.93 | 111.71 | 362,737 | -0.38(-0.34%) |
Dec 08, 2016 | 111.42 | 112.75 | 111.28 | 112.09 | 456,041 | +0.97(+0.87%) |
Dec 07, 2016 | 108.81 | 111.39 | 108.45 | 111.12 | 469,637 | +2.24(+2.06%) |
Dec 06, 2016 | 107.70 | 109.00 | 107.70 | 108.88 | 525,441 | +1.49(+1.38%) |
Dec 05, 2016 | 107.02 | 107.73 | 106.32 | 107.39 | 404,656 | +1.29(+1.22%) |
Dec 02, 2016 | 104.66 | 106.28 | 104.30 | 106.10 | 1,082,318 | +1.29(+1.23%) |