Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 124.44 | 126.28 | 123.64 | 125.63 | 1,568,690 | -0.18(-0.14%) |
Feb 27, 2017 | 122.38 | 126.45 | 121.89 | 125.81 | 1,782,209 | +3.98(+3.27%) |
Feb 24, 2017 | 117.13 | 122.37 | 116.88 | 121.83 | 2,312,628 | +3.19(+2.69%) |
Feb 23, 2017 | 126.64 | 127.43 | 118.09 | 118.64 | 3,124,224 | -7.03(-5.59%) |
Feb 22, 2017 | 125.45 | 125.74 | 123.98 | 125.66 | 1,146,594 | -0.85(-0.68%) |
Feb 21, 2017 | 124.28 | 127.10 | 124.07 | 126.52 | 1,336,618 | +2.85(+2.30%) |
Feb 17, 2017 | 123.67 | 123.67 | 123.67 | 0 | -1.80(-1.43%) | |
Feb 16, 2017 | 126.26 | 126.86 | 124.06 | 125.47 | 1,008,184 | -1.30(-1.02%) |
Feb 15, 2017 | 126.09 | 127.14 | 124.81 | 126.76 | 1,156,883 | +0.38(+0.30%) |
Feb 14, 2017 | 124.86 | 126.59 | 123.70 | 126.38 | 971,722 | +0.99(+0.79%) |
Feb 13, 2017 | 124.93 | 126.50 | 124.77 | 125.39 | 1,823,942 | +0.65(+0.52%) |
Feb 10, 2017 | 123.79 | 125.15 | 123.05 | 124.74 | 1,338,779 | +1.65(+1.34%) |
Feb 09, 2017 | 122.32 | 124.27 | 121.45 | 123.09 | 1,561,140 | +0.78(+0.63%) |
Feb 08, 2017 | 123.53 | 123.53 | 120.76 | 122.32 | 1,898,895 | -1.56(-1.26%) |
Feb 07, 2017 | 124.31 | 125.10 | 123.05 | 123.88 | 1,278,975 | -0.07(-0.05%) |
Feb 06, 2017 | 125.41 | 126.31 | 123.52 | 123.95 | 1,408,240 | -2.30(-1.82%) |
Feb 03, 2017 | 125.61 | 127.17 | 125.43 | 126.24 | 1,606,492 | +1.53(+1.23%) |
Feb 02, 2017 | 124.96 | 126.49 | 123.92 | 124.71 | 1,798,373 | -2.75(-2.16%) |
Feb 01, 2017 | 125.28 | 128.74 | 125.14 | 127.46 | 2,922,877 | +3.32(+2.67%) |
Jan 31, 2017 | 126.59 | 127.17 | 121.81 | 124.14 | 3,740,616 | -2.22(-1.75%) |
Jan 30, 2017 | 126.33 | 126.52 | 122.80 | 126.36 | 2,807,237 | +0.50(+0.40%) |
Jan 27, 2017 | 124.23 | 126.23 | 122.86 | 125.86 | 2,518,345 | +1.18(+0.94%) |
Jan 26, 2017 | 121.11 | 126.97 | 119.77 | 124.68 | 6,651,012 | +12.56(+11.20%) |
Jan 25, 2017 | 112.85 | 113.45 | 110.48 | 112.12 | 3,101,024 | +0.64(+0.57%) |
Jan 24, 2017 | 109.07 | 112.33 | 108.46 | 111.48 | 1,817,671 | +3.43(+3.18%) |
Jan 23, 2017 | 108.90 | 109.17 | 107.36 | 108.05 | 1,337,191 | -1.06(-0.97%) |
Jan 20, 2017 | 108.90 | 109.85 | 108.37 | 109.11 | 1,276,184 | +0.73(+0.67%) |
Jan 19, 2017 | 108.64 | 110.39 | 107.56 | 108.38 | 1,645,536 | -0.56(-0.51%) |
Jan 18, 2017 | 105.46 | 109.22 | 105.09 | 108.94 | 2,106,838 | +3.72(+3.53%) |
Jan 17, 2017 | 104.72 | 106.09 | 103.67 | 105.22 | 1,242,888 | +0.18(+0.17%) |
Jan 13, 2017 | 105.05 | 105.05 | 105.05 | 0 | +0.50(+0.48%) | |
Jan 12, 2017 | 106.96 | 107.30 | 103.36 | 104.55 | 1,519,380 | -2.67(-2.49%) |
Jan 11, 2017 | 106.87 | 107.93 | 105.67 | 107.22 | 1,567,721 | +0.35(+0.33%) |
Jan 10, 2017 | 104.81 | 108.54 | 104.81 | 106.86 | 2,179,819 | +2.69(+2.58%) |
Jan 09, 2017 | 106.10 | 106.86 | 104.13 | 104.17 | 1,845,929 | -3.16(-2.94%) |
Jan 06, 2017 | 108.23 | 108.92 | 106.87 | 107.33 | 1,169,641 | -0.76(-0.70%) |
Jan 05, 2017 | 107.84 | 109.72 | 106.19 | 108.09 | 1,374,033 | +0.28(+0.26%) |
Jan 04, 2017 | 107.45 | 108.43 | 106.37 | 107.81 | 1,111,656 | +0.55(+0.51%) |
Jan 03, 2017 | 105.86 | 108.72 | 105.29 | 107.26 | 1,939,162 | +3.66(+3.53%) |
Dec 30, 2016 | 103.60 | 103.60 | 103.60 | 0 | -1.10(-1.05%) | |
Dec 29, 2016 | 104.58 | 105.75 | 103.89 | 104.70 | 765,901 | +0.48(+0.46%) |
Dec 28, 2016 | 106.72 | 107.50 | 103.75 | 104.22 | 1,192,315 | -2.33(-2.18%) |
Dec 27, 2016 | 106.47 | 107.26 | 106.22 | 106.55 | 595,449 | +0.51(+0.48%) |
Dec 23, 2016 | 106.04 | 106.04 | 106.04 | 0 | +1.18(+1.12%) | |
Dec 22, 2016 | 106.23 | 106.94 | 104.12 | 104.86 | 1,067,853 | -1.59(-1.49%) |
Dec 21, 2016 | 105.06 | 106.59 | 104.95 | 106.45 | 1,508,916 | +1.21(+1.15%) |
Dec 20, 2016 | 104.47 | 106.04 | 104.15 | 105.24 | 1,033,094 | +0.96(+0.92%) |
Dec 19, 2016 | 104.19 | 105.67 | 103.66 | 104.28 | 1,001,491 | +0.55(+0.53%) |
Dec 16, 2016 | 105.41 | 105.48 | 103.58 | 103.73 | 2,036,298 | -1.40(-1.33%) |
Dec 15, 2016 | 102.92 | 106.21 | 102.27 | 105.14 | 1,943,273 | +2.05(+1.99%) |
Dec 14, 2016 | 103.61 | 105.16 | 102.69 | 103.08 | 1,426,065 | -1.23(-1.18%) |
Dec 13, 2016 | 104.88 | 105.39 | 103.39 | 104.31 | 1,626,624 | -0.72(-0.68%) |
Dec 12, 2016 | 106.65 | 106.79 | 101.77 | 105.03 | 1,883,655 | -0.95(-0.90%) |
Dec 09, 2016 | 106.65 | 107.58 | 105.24 | 105.98 | 1,556,776 | -0.29(-0.28%) |
Dec 08, 2016 | 107.34 | 107.84 | 104.61 | 106.27 | 1,906,970 | -0.81(-0.75%) |
Dec 07, 2016 | 105.02 | 107.70 | 104.76 | 107.08 | 1,963,721 | +1.91(+1.82%) |
Dec 06, 2016 | 102.66 | 105.57 | 102.45 | 105.16 | 1,553,998 | +1.83(+1.77%) |
Dec 05, 2016 | 103.30 | 104.43 | 102.91 | 103.34 | 1,940,315 | +0.45(+0.44%) |
Dec 02, 2016 | 101.95 | 103.59 | 101.32 | 102.89 | 2,248,845 | +0.55(+0.54%) |