Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 123.44 | 123.44 | 121.39 | 121.65 | 464,570 | -1.57(-1.28%) |
Feb 27, 2017 | 122.12 | 123.27 | 121.85 | 123.22 | 1,318,213 | +1.17(+0.96%) |
Feb 24, 2017 | 120.19 | 122.07 | 119.74 | 122.05 | 565,707 | -0.08(-0.07%) |
Feb 23, 2017 | 124.01 | 124.01 | 121.33 | 122.14 | 640,525 | -2.02(-1.62%) |
Feb 22, 2017 | 123.89 | 124.31 | 123.66 | 124.16 | 243,088 | +0.03(+0.02%) |
Feb 21, 2017 | 122.81 | 124.17 | 122.81 | 124.13 | 724,370 | +1.73(+1.41%) |
Feb 17, 2017 | 122.40 | 122.40 | 122.40 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.70 | 121.93 | 120.99 | 121.77 | 335,207 | +0.19(+0.16%) |
Feb 15, 2017 | 120.98 | 121.69 | 120.36 | 121.57 | 253,543 | +0.93(+0.78%) |
Feb 14, 2017 | 121.02 | 121.02 | 119.89 | 120.64 | 219,145 | -0.33(-0.28%) |
Feb 13, 2017 | 121.06 | 121.78 | 120.79 | 120.97 | 334,770 | +0.25(+0.21%) |
Feb 10, 2017 | 121.61 | 121.62 | 119.55 | 120.72 | 558,899 | -0.07(-0.06%) |
Feb 09, 2017 | 121.80 | 122.19 | 120.65 | 120.80 | 488,825 | -1.06(-0.87%) |
Feb 08, 2017 | 121.99 | 122.33 | 121.22 | 121.86 | 277,968 | +0.23(+0.19%) |
Feb 07, 2017 | 121.89 | 122.08 | 121.00 | 121.63 | 214,274 | +0.45(+0.37%) |
Feb 06, 2017 | 121.00 | 121.28 | 120.24 | 121.18 | 332,530 | +0.42(+0.35%) |
Feb 03, 2017 | 120.81 | 120.98 | 120.35 | 120.76 | 313,206 | +0.62(+0.52%) |
Feb 02, 2017 | 119.37 | 120.51 | 118.80 | 120.14 | 510,060 | -0.06(-0.05%) |
Feb 01, 2017 | 119.59 | 120.25 | 118.99 | 120.19 | 645,625 | +1.88(+1.59%) |
Jan 31, 2017 | 119.19 | 119.25 | 117.58 | 118.32 | 524,096 | -1.55(-1.30%) |
Jan 30, 2017 | 119.93 | 119.93 | 118.37 | 119.87 | 546,625 | -0.60(-0.50%) |
Jan 27, 2017 | 119.60 | 120.51 | 119.60 | 120.47 | 352,116 | +1.48(+1.24%) |
Jan 26, 2017 | 119.90 | 119.90 | 118.47 | 118.99 | 455,002 | -0.68(-0.56%) |
Jan 25, 2017 | 119.51 | 119.94 | 118.57 | 119.67 | 729,695 | +1.75(+1.48%) |
Jan 24, 2017 | 116.17 | 118.14 | 116.01 | 117.92 | 1,345,108 | +2.24(+1.94%) |
Jan 23, 2017 | 115.96 | 116.21 | 114.78 | 115.68 | 379,609 | -0.71(-0.61%) |
Jan 20, 2017 | 116.08 | 117.10 | 115.94 | 116.39 | 695,243 | +1.48(+1.29%) |
Jan 19, 2017 | 115.25 | 116.21 | 114.83 | 114.91 | 982,552 | -0.52(-0.45%) |
Jan 18, 2017 | 114.01 | 115.51 | 113.90 | 115.43 | 416,569 | +1.56(+1.37%) |
Jan 17, 2017 | 115.31 | 115.38 | 113.50 | 113.87 | 393,541 | -1.86(-1.61%) |
Jan 13, 2017 | 115.73 | 115.73 | 115.73 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.33 | 115.62 | 113.25 | 114.98 | 487,971 | -0.97(-0.84%) |
Jan 11, 2017 | 115.68 | 115.97 | 115.11 | 115.96 | 587,283 | +0.40(+0.34%) |
Jan 10, 2017 | 115.09 | 115.83 | 114.93 | 115.56 | 248,876 | +0.56(+0.48%) |
Jan 09, 2017 | 114.20 | 115.47 | 114.12 | 115.00 | 318,339 | +1.20(+1.06%) |
Jan 06, 2017 | 113.18 | 114.12 | 112.47 | 113.80 | 315,185 | +0.90(+0.80%) |
Jan 05, 2017 | 113.94 | 114.54 | 112.69 | 112.90 | 339,277 | -0.97(-0.85%) |
Jan 04, 2017 | 114.12 | 114.43 | 113.35 | 113.87 | 487,785 | +0.31(+0.28%) |
Jan 03, 2017 | 113.95 | 115.19 | 112.59 | 113.56 | 956,068 | +0.00(+0.00%) |
Dec 30, 2016 | 113.56 | 113.56 | 113.56 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.84 | 115.34 | 114.13 | 115.34 | 377,073 | -0.02(-0.02%) |
Dec 28, 2016 | 118.27 | 118.36 | 115.30 | 115.36 | 626,236 | -2.23(-1.90%) |
Dec 27, 2016 | 116.39 | 117.77 | 116.34 | 117.59 | 507,398 | +1.43(+1.23%) |
Dec 23, 2016 | 116.16 | 116.16 | 116.16 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.28 | 116.31 | 115.13 | 115.57 | 313,234 | +0.56(+0.48%) |
Dec 21, 2016 | 115.25 | 115.53 | 114.83 | 115.01 | 283,540 | +0.00(+0.00%) |
Dec 20, 2016 | 115.07 | 115.23 | 114.51 | 115.01 | 778,688 | +1.09(+0.96%) |
Dec 19, 2016 | 113.10 | 114.36 | 112.96 | 113.92 | 449,723 | +1.12(+0.99%) |
Dec 16, 2016 | 114.63 | 114.86 | 112.30 | 112.81 | 532,231 | -1.15(-1.01%) |
Dec 15, 2016 | 112.51 | 114.45 | 112.32 | 113.96 | 801,979 | +1.91(+1.71%) |
Dec 14, 2016 | 112.20 | 112.77 | 111.66 | 112.05 | 718,349 | -0.10(-0.09%) |
Dec 13, 2016 | 111.25 | 112.88 | 111.10 | 112.15 | 362,569 | +1.29(+1.17%) |
Dec 12, 2016 | 111.29 | 111.49 | 109.97 | 110.86 | 755,934 | -0.88(-0.78%) |
Dec 09, 2016 | 113.02 | 113.22 | 110.95 | 111.73 | 362,660 | -0.38(-0.34%) |
Dec 08, 2016 | 111.44 | 112.77 | 111.30 | 112.11 | 455,945 | +0.97(+0.87%) |
Dec 07, 2016 | 108.84 | 111.41 | 108.48 | 111.14 | 469,537 | +2.24(+2.06%) |
Dec 06, 2016 | 107.72 | 109.02 | 107.72 | 108.90 | 525,329 | +1.49(+1.38%) |
Dec 05, 2016 | 107.05 | 107.76 | 106.34 | 107.41 | 404,570 | +1.29(+1.22%) |
Dec 02, 2016 | 104.68 | 106.31 | 104.32 | 106.12 | 1,082,089 | +1.29(+1.23%) |