Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 117.75 | 119.03 | 115.59 | 117.93 | 338,171 | +0.22(+0.19%) |
Feb 27, 2017 | 115.11 | 117.89 | 114.55 | 117.71 | 267,791 | +3.01(+2.62%) |
Feb 24, 2017 | 115.15 | 116.38 | 114.26 | 114.70 | 265,262 | -1.26(-1.09%) |
Feb 23, 2017 | 116.35 | 116.82 | 115.00 | 115.96 | 197,916 | -0.36(-0.31%) |
Feb 22, 2017 | 118.67 | 118.85 | 115.60 | 116.32 | 330,011 | -2.10(-1.77%) |
Feb 21, 2017 | 118.43 | 119.49 | 116.92 | 118.42 | 440,682 | -0.54(-0.45%) |
Feb 17, 2017 | 118.96 | 118.96 | 118.96 | 0 | +2.02(+1.73%) | |
Feb 16, 2017 | 116.99 | 117.43 | 116.01 | 116.94 | 257,409 | +0.12(+0.10%) |
Feb 15, 2017 | 114.75 | 116.96 | 114.22 | 116.82 | 272,766 | +1.99(+1.73%) |
Feb 14, 2017 | 113.79 | 114.99 | 113.00 | 114.83 | 262,166 | +1.04(+0.91%) |
Feb 13, 2017 | 114.93 | 115.41 | 113.60 | 113.79 | 424,151 | -0.09(-0.08%) |
Feb 10, 2017 | 115.46 | 115.46 | 113.20 | 113.88 | 453,215 | -2.52(-2.16%) |
Feb 09, 2017 | 113.86 | 116.50 | 113.29 | 116.40 | 429,465 | +2.79(+2.46%) |
Feb 08, 2017 | 111.42 | 113.65 | 110.87 | 113.61 | 450,906 | +2.39(+2.15%) |
Feb 07, 2017 | 111.44 | 111.73 | 109.79 | 111.22 | 615,870 | +0.61(+0.55%) |
Feb 06, 2017 | 109.20 | 111.81 | 108.28 | 110.61 | 925,078 | +1.71(+1.57%) |
Feb 03, 2017 | 113.45 | 114.35 | 108.67 | 108.90 | 2,803,563 | -17.74(-14.01%) |
Feb 02, 2017 | 124.26 | 127.17 | 123.54 | 126.64 | 789,847 | +1.76(+1.41%) |
Feb 01, 2017 | 126.59 | 127.17 | 124.40 | 124.88 | 436,821 | -1.11(-0.88%) |
Jan 31, 2017 | 124.61 | 126.19 | 123.92 | 125.99 | 395,137 | +1.67(+1.34%) |
Jan 30, 2017 | 124.00 | 124.85 | 122.70 | 124.32 | 375,780 | -0.53(-0.42%) |
Jan 27, 2017 | 123.11 | 125.25 | 123.11 | 124.85 | 304,616 | +1.00(+0.81%) |
Jan 26, 2017 | 123.85 | 124.34 | 123.17 | 123.85 | 314,739 | +0.07(+0.06%) |
Jan 25, 2017 | 122.78 | 124.00 | 122.36 | 123.78 | 392,187 | +1.32(+1.08%) |
Jan 24, 2017 | 122.88 | 123.08 | 121.88 | 122.46 | 501,383 | +0.20(+0.16%) |
Jan 23, 2017 | 121.57 | 122.93 | 121.26 | 122.26 | 609,636 | +0.43(+0.35%) |
Jan 20, 2017 | 121.60 | 122.35 | 119.94 | 121.83 | 405,673 | +0.33(+0.27%) |
Jan 19, 2017 | 122.20 | 122.76 | 120.38 | 121.50 | 630,110 | -0.65(-0.53%) |
Jan 18, 2017 | 120.43 | 122.78 | 119.50 | 122.15 | 751,424 | +1.48(+1.23%) |
Jan 17, 2017 | 120.76 | 121.21 | 118.81 | 120.67 | 434,091 | -0.34(-0.28%) |
Jan 13, 2017 | 121.01 | 121.01 | 121.01 | 0 | -2.07(-1.68%) | |
Jan 12, 2017 | 118.58 | 123.31 | 118.22 | 123.08 | 860,543 | +4.18(+3.52%) |
Jan 11, 2017 | 118.19 | 119.37 | 117.29 | 118.90 | 464,984 | +0.73(+0.62%) |
Jan 10, 2017 | 117.60 | 118.83 | 116.99 | 118.17 | 466,135 | +1.28(+1.10%) |
Jan 09, 2017 | 115.41 | 117.98 | 114.36 | 116.89 | 523,866 | +1.03(+0.89%) |
Jan 06, 2017 | 115.10 | 116.94 | 113.65 | 115.86 | 759,403 | +1.90(+1.67%) |
Jan 05, 2017 | 114.28 | 114.98 | 113.21 | 113.96 | 585,200 | -0.68(-0.59%) |
Jan 04, 2017 | 110.36 | 114.94 | 109.81 | 114.64 | 1,116,672 | +6.09(+5.61%) |
Jan 03, 2017 | 105.78 | 109.40 | 104.42 | 108.55 | 529,803 | +3.38(+3.21%) |
Dec 30, 2016 | 105.17 | 105.17 | 105.17 | 0 | -0.10(-0.09%) | |
Dec 29, 2016 | 105.69 | 107.22 | 104.94 | 105.27 | 282,590 | -0.32(-0.30%) |
Dec 28, 2016 | 107.31 | 107.64 | 105.45 | 105.59 | 506,806 | -1.57(-1.47%) |
Dec 27, 2016 | 106.65 | 108.46 | 106.65 | 107.16 | 406,827 | +0.72(+0.68%) |
Dec 23, 2016 | 106.44 | 106.44 | 106.44 | 0 | +1.07(+1.02%) | |
Dec 22, 2016 | 108.16 | 108.28 | 104.97 | 105.37 | 722,928 | -2.54(-2.35%) |
Dec 21, 2016 | 110.66 | 110.88 | 107.37 | 107.91 | 520,021 | -2.83(-2.56%) |
Dec 20, 2016 | 114.36 | 114.72 | 110.19 | 110.74 | 1,057,135 | -3.63(-3.17%) |
Dec 19, 2016 | 114.08 | 116.54 | 113.87 | 114.37 | 917,205 | -0.16(-0.14%) |
Dec 16, 2016 | 115.39 | 117.55 | 112.60 | 114.53 | 1,448,868 | -1.38(-1.19%) |
Dec 15, 2016 | 117.15 | 121.43 | 114.26 | 115.91 | 3,287,545 | +21.54(+22.83%) |
Dec 14, 2016 | 96.46 | 96.47 | 92.38 | 94.37 | 1,096,933 | -2.02(-2.10%) |
Dec 13, 2016 | 97.06 | 97.87 | 94.60 | 96.39 | 723,538 | -0.56(-0.58%) |
Dec 12, 2016 | 96.84 | 98.30 | 96.07 | 96.95 | 693,126 | +0.75(+0.78%) |
Dec 09, 2016 | 95.37 | 96.65 | 94.15 | 96.20 | 673,499 | +1.46(+1.54%) |
Dec 08, 2016 | 93.39 | 95.23 | 90.11 | 94.74 | 1,315,101 | +1.69(+1.82%) |
Dec 07, 2016 | 93.40 | 94.66 | 92.08 | 93.05 | 1,114,410 | -0.78(-0.83%) |
Dec 06, 2016 | 96.50 | 96.50 | 93.11 | 93.83 | 843,939 | -3.39(-3.49%) |
Dec 05, 2016 | 96.09 | 98.72 | 96.09 | 97.22 | 645,646 | +1.24(+1.29%) |
Dec 02, 2016 | 93.49 | 97.88 | 92.61 | 95.98 | 1,095,908 | +3.57(+3.86%) |