Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 111.02 | 112.06 | 110.82 | 111.30 | 206,335 | +0.41(+0.37%) |
Feb 27, 2017 | 111.32 | 111.99 | 110.11 | 110.89 | 238,185 | -0.73(-0.65%) |
Feb 24, 2017 | 113.30 | 113.30 | 111.00 | 111.62 | 100,637 | -1.81(-1.60%) |
Feb 23, 2017 | 111.78 | 114.34 | 111.05 | 113.43 | 210,833 | +1.95(+1.75%) |
Feb 22, 2017 | 110.96 | 111.84 | 110.85 | 111.48 | 127,999 | +0.51(+0.46%) |
Feb 21, 2017 | 110.56 | 111.38 | 110.43 | 110.97 | 84,101 | +0.37(+0.33%) |
Feb 17, 2017 | 110.60 | 110.60 | 110.60 | 0 | -0.16(-0.14%) | |
Feb 16, 2017 | 110.70 | 110.84 | 110.16 | 110.76 | 93,531 | +0.02(+0.02%) |
Feb 15, 2017 | 110.21 | 110.80 | 109.89 | 110.74 | 87,379 | +0.53(+0.48%) |
Feb 14, 2017 | 109.82 | 110.38 | 109.63 | 110.21 | 93,936 | +0.45(+0.41%) |
Feb 13, 2017 | 110.28 | 110.28 | 109.25 | 109.76 | 91,107 | -0.23(-0.21%) |
Feb 10, 2017 | 110.41 | 110.91 | 109.91 | 109.99 | 120,922 | -0.52(-0.47%) |
Feb 09, 2017 | 110.36 | 111.03 | 110.25 | 110.51 | 136,504 | +0.25(+0.23%) |
Feb 08, 2017 | 110.21 | 110.57 | 109.86 | 110.26 | 116,774 | +0.11(+0.10%) |
Feb 07, 2017 | 109.87 | 110.61 | 109.67 | 110.15 | 108,948 | +0.52(+0.47%) |
Feb 06, 2017 | 109.62 | 109.65 | 108.81 | 109.63 | 98,159 | -0.19(-0.17%) |
Feb 03, 2017 | 110.17 | 110.49 | 109.41 | 109.82 | 137,467 | -0.31(-0.28%) |
Feb 02, 2017 | 110.44 | 110.72 | 109.51 | 110.13 | 83,699 | -0.44(-0.40%) |
Feb 01, 2017 | 110.94 | 111.12 | 110.45 | 110.57 | 98,021 | -0.41(-0.37%) |
Jan 31, 2017 | 110.74 | 111.08 | 109.98 | 110.98 | 146,523 | -0.11(-0.10%) |
Jan 30, 2017 | 112.39 | 112.39 | 110.28 | 111.09 | 93,283 | -1.12(-1.00%) |
Jan 27, 2017 | 112.72 | 113.19 | 111.92 | 112.21 | 74,566 | -0.50(-0.44%) |
Jan 26, 2017 | 113.09 | 113.34 | 112.44 | 112.71 | 58,190 | -0.40(-0.35%) |
Jan 25, 2017 | 112.97 | 113.51 | 112.15 | 113.11 | 100,978 | +0.46(+0.41%) |
Jan 24, 2017 | 112.80 | 112.92 | 110.96 | 112.65 | 109,297 | -0.21(-0.19%) |
Jan 23, 2017 | 114.24 | 114.24 | 111.15 | 112.86 | 102,318 | -1.39(-1.22%) |
Jan 20, 2017 | 112.36 | 114.37 | 112.36 | 114.25 | 104,279 | +1.86(+1.65%) |
Jan 19, 2017 | 113.18 | 113.18 | 111.80 | 112.39 | 58,733 | -0.65(-0.58%) |
Jan 18, 2017 | 112.00 | 113.28 | 111.72 | 113.04 | 101,280 | +1.04(+0.93%) |
Jan 17, 2017 | 112.24 | 112.40 | 111.28 | 112.00 | 84,761 | -0.23(-0.20%) |
Jan 16, 2017 | 112.58 | 112.58 | 111.68 | 112.23 | 44,754 | -0.39(-0.35%) |
Jan 13, 2017 | 112.19 | 113.00 | 112.19 | 112.62 | 63,948 | +0.31(+0.28%) |
Jan 12, 2017 | 112.89 | 112.89 | 111.99 | 112.31 | 64,383 | -0.58(-0.51%) |
Jan 11, 2017 | 112.23 | 113.05 | 112.15 | 112.89 | 71,831 | +0.46(+0.41%) |
Jan 10, 2017 | 112.84 | 113.08 | 112.14 | 112.43 | 56,458 | -0.40(-0.35%) |
Jan 09, 2017 | 112.34 | 113.09 | 111.84 | 112.83 | 42,270 | +0.38(+0.34%) |
Jan 06, 2017 | 113.04 | 113.04 | 111.72 | 112.45 | 194,120 | -0.59(-0.52%) |
Jan 05, 2017 | 113.39 | 113.99 | 113.00 | 113.04 | 60,964 | -0.46(-0.41%) |
Jan 04, 2017 | 113.45 | 114.59 | 113.18 | 113.50 | 93,810 | -0.10(-0.09%) |
Jan 03, 2017 | 113.75 | 113.99 | 112.70 | 113.60 | 67,162 | +0.01(+0.01%) |
Dec 30, 2016 | 113.59 | 113.59 | 113.59 | 0 | -0.45(-0.39%) | |
Dec 29, 2016 | 113.38 | 114.50 | 113.37 | 114.04 | 81,456 | +0.53(+0.47%) |
Dec 28, 2016 | 113.53 | 114.01 | 113.29 | 113.51 | 71,043 | -0.11(-0.10%) |
Dec 23, 2016 | 113.62 | 113.62 | 113.62 | 0 | +0.49(+0.43%) | |
Dec 22, 2016 | 112.45 | 113.18 | 111.75 | 113.13 | 121,719 | +0.68(+0.60%) |
Dec 21, 2016 | 112.82 | 113.31 | 111.82 | 112.45 | 57,944 | -0.36(-0.32%) |
Dec 20, 2016 | 113.81 | 114.05 | 112.74 | 112.81 | 89,262 | -0.92(-0.81%) |
Dec 19, 2016 | 113.49 | 113.95 | 113.25 | 113.73 | 48,880 | +0.46(+0.41%) |
Dec 16, 2016 | 113.14 | 114.75 | 113.14 | 113.27 | 627,402 | +0.42(+0.37%) |
Dec 15, 2016 | 113.44 | 114.15 | 112.77 | 112.85 | 81,618 | -0.30(-0.27%) |
Dec 14, 2016 | 113.72 | 114.56 | 112.66 | 113.15 | 81,958 | -0.56(-0.49%) |
Dec 13, 2016 | 113.70 | 115.37 | 113.69 | 113.71 | 163,661 | -0.51(-0.45%) |
Dec 12, 2016 | 114.08 | 114.60 | 112.67 | 114.22 | 116,193 | +0.20(+0.18%) |
Dec 09, 2016 | 113.09 | 114.63 | 112.98 | 114.02 | 93,347 | +1.00(+0.88%) |
Dec 08, 2016 | 112.00 | 113.30 | 111.35 | 113.02 | 103,953 | +1.28(+1.15%) |
Dec 07, 2016 | 110.12 | 111.89 | 108.87 | 111.74 | 183,119 | +1.52(+1.38%) |
Dec 06, 2016 | 110.50 | 110.77 | 109.71 | 110.22 | 183,320 | -0.23(-0.21%) |
Dec 05, 2016 | 112.14 | 112.14 | 110.43 | 110.45 | 144,396 | -1.26(-1.13%) |
Dec 02, 2016 | 111.39 | 112.55 | 111.33 | 111.71 | 85,327 | +0.51(+0.46%) |