Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 116.64 | 118.13 | 116.53 | 117.93 | 1,998,466 | +0.92(+0.78%) |
Feb 27, 2017 | 118.32 | 118.57 | 116.80 | 117.02 | 1,285,680 | -1.24(-1.05%) |
Feb 24, 2017 | 117.60 | 118.39 | 117.21 | 118.26 | 1,060,467 | +0.42(+0.36%) |
Feb 23, 2017 | 118.35 | 118.55 | 116.97 | 117.84 | 1,708,222 | +0.02(+0.01%) |
Feb 22, 2017 | 118.19 | 118.69 | 117.77 | 117.82 | 1,183,137 | -0.95(-0.80%) |
Feb 21, 2017 | 118.36 | 119.05 | 118.23 | 118.77 | 1,367,672 | -0.03(-0.02%) |
Feb 17, 2017 | 118.80 | 118.80 | 118.80 | 0 | -0.31(-0.26%) | |
Feb 16, 2017 | 119.70 | 120.02 | 118.43 | 119.11 | 1,025,383 | -0.43(-0.36%) |
Feb 15, 2017 | 118.94 | 120.05 | 118.54 | 119.54 | 1,702,113 | +0.21(+0.18%) |
Feb 14, 2017 | 117.87 | 119.44 | 117.33 | 119.33 | 2,384,021 | +1.37(+1.16%) |
Feb 13, 2017 | 118.17 | 118.59 | 117.41 | 117.96 | 1,989,774 | +0.31(+0.26%) |
Feb 10, 2017 | 116.61 | 117.91 | 116.31 | 117.65 | 2,707,799 | +1.33(+1.15%) |
Feb 09, 2017 | 116.36 | 117.08 | 116.04 | 116.31 | 1,546,062 | -0.04(-0.04%) |
Feb 08, 2017 | 116.01 | 116.53 | 115.62 | 116.36 | 1,964,117 | -0.18(-0.15%) |
Feb 07, 2017 | 116.77 | 117.05 | 115.76 | 116.53 | 1,747,197 | -0.21(-0.18%) |
Feb 06, 2017 | 117.54 | 117.77 | 116.40 | 116.74 | 963,070 | -0.93(-0.79%) |
Feb 03, 2017 | 117.34 | 117.78 | 116.83 | 117.67 | 1,548,711 | +0.74(+0.63%) |
Feb 02, 2017 | 116.43 | 117.42 | 115.41 | 116.93 | 1,713,375 | +0.50(+0.43%) |
Feb 01, 2017 | 116.97 | 117.74 | 115.86 | 116.43 | 1,968,080 | -0.91(-0.77%) |
Jan 31, 2017 | 118.37 | 118.56 | 116.82 | 117.34 | 2,958,397 | -1.03(-0.87%) |
Jan 30, 2017 | 119.01 | 119.08 | 117.46 | 118.37 | 3,245,652 | -0.86(-0.72%) |
Jan 27, 2017 | 117.54 | 119.61 | 115.06 | 119.23 | 6,514,727 | -5.71(-4.57%) |
Jan 26, 2017 | 124.46 | 125.48 | 123.99 | 124.94 | 2,210,777 | +0.23(+0.19%) |
Jan 25, 2017 | 123.83 | 124.86 | 123.54 | 124.70 | 1,903,190 | +1.18(+0.95%) |
Jan 24, 2017 | 123.04 | 123.75 | 122.79 | 123.52 | 2,401,745 | +0.89(+0.73%) |
Jan 23, 2017 | 122.90 | 123.31 | 121.54 | 122.63 | 1,510,772 | -0.46(-0.38%) |
Jan 20, 2017 | 122.32 | 123.23 | 122.23 | 123.10 | 1,369,754 | +0.97(+0.79%) |
Jan 19, 2017 | 122.88 | 123.11 | 121.88 | 122.13 | 1,476,295 | -0.72(-0.59%) |
Jan 18, 2017 | 122.21 | 122.87 | 121.37 | 122.85 | 1,367,309 | +0.83(+0.68%) |
Jan 17, 2017 | 121.80 | 122.44 | 121.46 | 122.02 | 1,511,618 | -0.01(-0.01%) |
Jan 13, 2017 | 122.03 | 122.03 | 122.03 | 0 | -0.41(-0.34%) | |
Jan 12, 2017 | 122.54 | 122.54 | 121.06 | 122.44 | 779,084 | -0.14(-0.12%) |
Jan 11, 2017 | 121.56 | 122.66 | 121.56 | 122.58 | 1,192,067 | +0.63(+0.52%) |
Jan 10, 2017 | 122.99 | 123.32 | 121.91 | 121.95 | 1,237,349 | -0.88(-0.72%) |
Jan 09, 2017 | 121.15 | 123.91 | 121.14 | 122.84 | 2,823,417 | +1.64(+1.35%) |
Jan 06, 2017 | 120.26 | 121.57 | 120.02 | 121.20 | 2,079,500 | +0.96(+0.80%) |
Jan 05, 2017 | 121.22 | 121.25 | 119.92 | 120.24 | 1,501,211 | -1.20(-0.99%) |
Jan 04, 2017 | 120.93 | 121.60 | 120.64 | 121.44 | 2,396,683 | +1.05(+0.87%) |
Jan 03, 2017 | 120.53 | 121.51 | 119.92 | 120.39 | 1,670,295 | -0.35(-0.29%) |
Dec 30, 2016 | 120.75 | 120.75 | 120.75 | 0 | -0.46(-0.38%) | |
Dec 29, 2016 | 121.27 | 121.78 | 121.04 | 121.21 | 570,843 | +0.09(+0.08%) |
Dec 28, 2016 | 123.24 | 123.24 | 121.03 | 121.11 | 754,815 | -1.89(-1.53%) |
Dec 27, 2016 | 122.37 | 123.15 | 122.37 | 123.00 | 1,233,678 | +0.75(+0.61%) |
Dec 23, 2016 | 122.25 | 122.25 | 122.25 | 0 | +0.33(+0.27%) | |
Dec 22, 2016 | 122.78 | 123.48 | 121.59 | 121.92 | 1,307,572 | -1.05(-0.86%) |
Dec 21, 2016 | 123.78 | 123.94 | 122.69 | 122.98 | 1,162,783 | -0.12(-0.10%) |
Dec 20, 2016 | 123.44 | 125.03 | 122.73 | 123.10 | 2,150,195 | -0.18(-0.15%) |
Dec 19, 2016 | 122.98 | 123.52 | 122.59 | 123.28 | 912,544 | +0.24(+0.20%) |
Dec 16, 2016 | 124.58 | 124.79 | 122.90 | 123.04 | 2,641,687 | -1.38(-1.11%) |
Dec 15, 2016 | 123.40 | 124.69 | 123.06 | 124.43 | 1,281,850 | +0.76(+0.61%) |
Dec 14, 2016 | 124.34 | 125.05 | 122.78 | 123.67 | 1,828,710 | -0.78(-0.63%) |
Dec 13, 2016 | 125.21 | 125.56 | 123.74 | 124.45 | 1,210,108 | -0.43(-0.35%) |
Dec 12, 2016 | 125.07 | 125.51 | 124.33 | 124.89 | 962,334 | +0.08(+0.06%) |
Dec 09, 2016 | 124.22 | 124.94 | 123.49 | 124.81 | 802,616 | +0.41(+0.33%) |
Dec 08, 2016 | 124.03 | 124.48 | 123.59 | 124.40 | 1,002,533 | +0.43(+0.35%) |
Dec 07, 2016 | 122.53 | 124.01 | 121.76 | 123.97 | 1,389,202 | +1.64(+1.34%) |
Dec 06, 2016 | 122.84 | 123.10 | 121.87 | 122.33 | 1,037,912 | -0.63(-0.52%) |
Dec 05, 2016 | 122.03 | 123.39 | 121.65 | 122.96 | 2,137,176 | +2.32(+1.92%) |
Dec 02, 2016 | 120.18 | 121.06 | 119.72 | 120.64 | 1,559,677 | +0.40(+0.33%) |