Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 121.52 | 121.67 | 120.79 | 121.03 | 1,532,702 | -0.49(-0.40%) |
Feb 27, 2017 | 121.92 | 122.21 | 121.29 | 121.51 | 1,012,707 | -0.78(-0.63%) |
Feb 24, 2017 | 121.54 | 122.42 | 121.05 | 122.29 | 1,038,790 | +0.04(+0.03%) |
Feb 23, 2017 | 121.88 | 122.70 | 120.95 | 122.25 | 763,191 | +0.00(+0.00%) |
Feb 22, 2017 | 121.51 | 122.31 | 121.46 | 122.25 | 969,635 | +0.40(+0.33%) |
Feb 21, 2017 | 121.44 | 122.13 | 121.08 | 121.85 | 1,366,672 | +0.34(+0.28%) |
Feb 17, 2017 | 121.50 | 121.50 | 121.50 | 0 | +1.66(+1.38%) | |
Feb 16, 2017 | 119.50 | 120.17 | 118.76 | 119.84 | 892,999 | +0.26(+0.22%) |
Feb 15, 2017 | 117.90 | 119.91 | 117.69 | 119.58 | 974,434 | +1.31(+1.11%) |
Feb 14, 2017 | 117.75 | 118.74 | 117.60 | 118.27 | 1,346,664 | +0.36(+0.31%) |
Feb 13, 2017 | 118.29 | 118.69 | 117.48 | 117.91 | 1,090,998 | +0.22(+0.19%) |
Feb 10, 2017 | 117.61 | 117.94 | 116.91 | 117.68 | 1,133,497 | +0.08(+0.06%) |
Feb 09, 2017 | 116.56 | 117.84 | 116.50 | 117.61 | 912,525 | +1.05(+0.90%) |
Feb 08, 2017 | 117.41 | 118.11 | 116.14 | 116.56 | 985,019 | -0.71(-0.60%) |
Feb 07, 2017 | 116.71 | 119.73 | 116.48 | 117.26 | 2,513,006 | +2.76(+2.41%) |
Feb 06, 2017 | 113.80 | 114.78 | 113.58 | 114.50 | 1,249,791 | +0.26(+0.23%) |
Feb 03, 2017 | 113.30 | 114.58 | 112.86 | 114.24 | 1,200,201 | +2.03(+1.81%) |
Feb 02, 2017 | 111.04 | 112.33 | 110.70 | 112.21 | 840,134 | +0.79(+0.71%) |
Feb 01, 2017 | 112.45 | 112.58 | 110.95 | 111.42 | 820,389 | -0.57(-0.51%) |
Jan 31, 2017 | 112.17 | 113.01 | 111.50 | 111.99 | 1,377,034 | -0.41(-0.36%) |
Jan 30, 2017 | 112.73 | 112.73 | 110.94 | 112.40 | 809,369 | -0.07(-0.06%) |
Jan 27, 2017 | 112.79 | 112.86 | 112.21 | 112.47 | 771,105 | -0.40(-0.35%) |
Jan 26, 2017 | 112.42 | 113.88 | 112.42 | 112.86 | 1,605,351 | +0.64(+0.57%) |
Jan 25, 2017 | 109.42 | 112.33 | 109.03 | 112.22 | 1,612,553 | +3.27(+3.00%) |
Jan 24, 2017 | 108.45 | 109.23 | 107.74 | 108.95 | 1,181,521 | +0.75(+0.70%) |
Jan 23, 2017 | 108.00 | 108.42 | 107.07 | 108.20 | 969,024 | +0.10(+0.10%) |
Jan 20, 2017 | 107.02 | 108.24 | 106.61 | 108.09 | 1,556,604 | +1.49(+1.40%) |
Jan 19, 2017 | 106.45 | 107.41 | 106.44 | 106.60 | 1,102,726 | +0.00(+0.00%) |
Jan 18, 2017 | 106.62 | 106.81 | 105.24 | 106.60 | 1,831,649 | +0.43(+0.40%) |
Jan 17, 2017 | 104.31 | 106.60 | 104.31 | 106.17 | 1,770,062 | +1.42(+1.35%) |
Jan 13, 2017 | 104.76 | 104.76 | 104.76 | 0 | -0.16(-0.15%) | |
Jan 12, 2017 | 104.26 | 105.36 | 103.35 | 104.92 | 1,239,830 | +0.58(+0.55%) |
Jan 11, 2017 | 103.87 | 104.45 | 103.01 | 104.34 | 1,391,460 | +0.58(+0.56%) |
Jan 10, 2017 | 105.28 | 105.28 | 103.28 | 103.76 | 1,687,875 | -1.80(-1.70%) |
Jan 09, 2017 | 106.51 | 106.61 | 105.12 | 105.56 | 1,600,803 | -1.23(-1.15%) |
Jan 06, 2017 | 104.98 | 108.06 | 104.98 | 106.79 | 2,365,034 | +1.87(+1.79%) |
Jan 05, 2017 | 103.66 | 105.92 | 103.46 | 104.92 | 1,949,560 | +0.79(+0.76%) |
Jan 04, 2017 | 101.29 | 104.55 | 101.10 | 104.12 | 1,577,786 | +3.12(+3.09%) |
Jan 03, 2017 | 101.02 | 101.58 | 100.53 | 101.00 | 1,684,119 | +0.79(+0.79%) |
Dec 30, 2016 | 100.21 | 100.21 | 100.21 | 0 | -1.00(-0.99%) | |
Dec 29, 2016 | 101.53 | 101.97 | 101.20 | 101.21 | 776,513 | -0.06(-0.06%) |
Dec 28, 2016 | 102.09 | 102.34 | 101.21 | 101.27 | 624,984 | -0.70(-0.69%) |
Dec 27, 2016 | 102.14 | 102.71 | 101.72 | 101.97 | 480,688 | +0.38(+0.38%) |
Dec 23, 2016 | 101.59 | 101.59 | 101.59 | 0 | -0.63(-0.62%) | |
Dec 22, 2016 | 104.00 | 104.02 | 102.06 | 102.22 | 1,439,893 | -1.86(-1.79%) |
Dec 21, 2016 | 104.80 | 105.08 | 104.07 | 104.09 | 898,017 | -0.58(-0.55%) |
Dec 20, 2016 | 105.17 | 105.17 | 104.15 | 104.67 | 1,692,385 | -0.26(-0.25%) |
Dec 19, 2016 | 105.26 | 105.87 | 104.62 | 104.93 | 1,028,876 | -0.47(-0.44%) |
Dec 16, 2016 | 106.29 | 106.72 | 105.27 | 105.39 | 2,505,291 | -1.12(-1.05%) |
Dec 15, 2016 | 106.79 | 108.10 | 106.27 | 106.51 | 1,608,186 | -0.59(-0.55%) |
Dec 14, 2016 | 108.39 | 109.11 | 106.79 | 107.10 | 1,497,728 | -1.64(-1.51%) |
Dec 13, 2016 | 106.18 | 109.46 | 105.68 | 108.74 | 2,386,419 | +2.97(+2.81%) |
Dec 12, 2016 | 107.16 | 107.16 | 105.37 | 105.77 | 1,319,205 | -1.40(-1.30%) |
Dec 09, 2016 | 106.43 | 107.61 | 105.82 | 107.16 | 1,925,213 | +0.73(+0.68%) |
Dec 08, 2016 | 106.63 | 107.57 | 106.23 | 106.44 | 1,774,609 | -0.11(-0.10%) |
Dec 07, 2016 | 106.12 | 106.77 | 104.91 | 106.55 | 2,222,272 | +0.72(+0.68%) |
Dec 06, 2016 | 106.90 | 107.01 | 104.99 | 105.83 | 3,068,928 | -0.66(-0.62%) |
Dec 05, 2016 | 108.36 | 108.76 | 106.37 | 106.49 | 2,720,607 | -1.31(-1.22%) |
Dec 02, 2016 | 108.38 | 109.03 | 106.98 | 107.81 | 2,427,790 | -0.53(-0.49%) |