Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 115.24 | 115.60 | 113.80 | 115.40 | 11,366 | -1.04(-0.90%) |
Feb 27, 2017 | 114.68 | 116.60 | 113.45 | 116.44 | 13,972 | +1.32(+1.15%) |
Feb 24, 2017 | 115.96 | 116.34 | 114.52 | 115.12 | 8,368 | -2.20(-1.88%) |
Feb 23, 2017 | 117.00 | 118.72 | 116.88 | 117.32 | 8,920 | -1.72(-1.44%) |
Feb 22, 2017 | 119.60 | 120.52 | 119.04 | 119.04 | 4,763 | -1.00(-0.83%) |
Feb 21, 2017 | 121.08 | 121.68 | 118.72 | 120.04 | 5,962 | +0.44(+0.37%) |
Feb 17, 2017 | 119.60 | 119.60 | 119.60 | 0 | +0.96(+0.81%) | |
Feb 16, 2017 | 119.00 | 119.24 | 118.00 | 118.64 | 8,903 | -1.48(-1.23%) |
Feb 15, 2017 | 122.28 | 122.28 | 120.00 | 120.12 | 6,151 | -0.52(-0.43%) |
Feb 14, 2017 | 119.28 | 123.28 | 118.68 | 120.64 | 10,271 | -1.56(-1.28%) |
Feb 13, 2017 | 120.88 | 122.60 | 120.88 | 122.20 | 11,126 | +1.60(+1.33%) |
Feb 10, 2017 | 124.80 | 124.80 | 119.64 | 120.60 | 20,522 | -3.72(-2.99%) |
Feb 09, 2017 | 122.96 | 125.00 | 121.96 | 124.32 | 10,795 | +1.32(+1.07%) |
Feb 08, 2017 | 122.56 | 124.20 | 121.88 | 123.00 | 7,244 | -1.08(-0.87%) |
Feb 07, 2017 | 124.28 | 124.28 | 122.88 | 124.08 | 3,270 | +0.56(+0.45%) |
Feb 06, 2017 | 124.88 | 125.56 | 123.32 | 123.52 | 7,232 | -3.88(-3.05%) |
Feb 03, 2017 | 128.73 | 128.74 | 126.60 | 127.40 | 6,322 | -0.25(-0.20%) |
Feb 02, 2017 | 124.96 | 128.42 | 124.64 | 127.65 | 5,806 | +0.85(+0.67%) |
Feb 01, 2017 | 128.00 | 129.10 | 125.24 | 126.80 | 8,926 | +0.28(+0.22%) |
Jan 31, 2017 | 128.00 | 128.56 | 125.68 | 126.52 | 21,063 | -6.56(-4.93%) |
Jan 30, 2017 | 131.80 | 133.72 | 131.12 | 133.08 | 9,392 | -0.04(-0.03%) |
Jan 27, 2017 | 139.40 | 139.60 | 131.50 | 133.12 | 17,949 | -5.56(-4.01%) |
Jan 26, 2017 | 138.16 | 140.15 | 136.96 | 138.68 | 11,638 | +3.16(+2.33%) |
Jan 25, 2017 | 138.14 | 138.96 | 135.20 | 135.52 | 14,763 | +2.08(+1.56%) |
Jan 24, 2017 | 133.12 | 134.76 | 131.00 | 133.44 | 10,696 | +0.84(+0.63%) |
Jan 23, 2017 | 133.31 | 133.96 | 132.52 | 132.60 | 7,486 | -1.68(-1.25%) |
Jan 20, 2017 | 135.08 | 136.88 | 132.68 | 134.28 | 7,020 | -1.26(-0.93%) |
Jan 19, 2017 | 139.08 | 139.20 | 134.80 | 135.54 | 16,683 | +0.98(+0.73%) |
Jan 18, 2017 | 133.08 | 134.80 | 130.54 | 134.56 | 14,946 | +1.88(+1.42%) |
Jan 17, 2017 | 134.48 | 134.48 | 132.57 | 132.68 | 13,365 | -5.94(-4.29%) |
Jan 13, 2017 | 138.62 | 138.62 | 138.62 | 0 | -0.42(-0.30%) | |
Jan 12, 2017 | 137.64 | 139.68 | 136.48 | 139.04 | 12,447 | -0.72(-0.52%) |
Jan 11, 2017 | 141.40 | 143.18 | 138.12 | 139.76 | 12,120 | +0.88(+0.63%) |
Jan 10, 2017 | 141.16 | 141.16 | 137.00 | 138.88 | 10,958 | -3.68(-2.58%) |
Jan 09, 2017 | 142.52 | 143.68 | 141.04 | 142.56 | 7,746 | -1.64(-1.14%) |
Jan 06, 2017 | 145.32 | 145.76 | 143.20 | 144.20 | 34,438 | +1.84(+1.29%) |
Jan 05, 2017 | 142.20 | 143.70 | 140.40 | 142.36 | 7,122 | -3.00(-2.06%) |
Jan 04, 2017 | 145.08 | 146.75 | 143.82 | 145.36 | 7,206 | -2.68(-1.81%) |
Jan 03, 2017 | 153.16 | 153.16 | 144.00 | 148.04 | 47,211 | -7.00(-4.51%) |
Dec 30, 2016 | 155.04 | 155.04 | 155.04 | 0 | +4.24(+2.81%) | |
Dec 29, 2016 | 153.28 | 153.60 | 149.13 | 150.80 | 8,213 | -2.54(-1.66%) |
Dec 28, 2016 | 155.16 | 155.96 | 152.84 | 153.34 | 9,347 | -1.22(-0.79%) |
Dec 27, 2016 | 157.28 | 157.68 | 154.40 | 154.56 | 7,223 | -4.60(-2.89%) |
Dec 23, 2016 | 159.16 | 159.16 | 159.16 | 0 | +1.66(+1.05%) | |
Dec 22, 2016 | 156.68 | 158.04 | 153.32 | 157.50 | 9,832 | +2.70(+1.74%) |
Dec 21, 2016 | 151.68 | 155.60 | 151.68 | 154.80 | 6,718 | +1.92(+1.26%) |
Dec 20, 2016 | 159.96 | 161.56 | 152.48 | 152.88 | 12,392 | -1.56(-1.01%) |
Dec 19, 2016 | 152.60 | 155.26 | 152.60 | 154.44 | 9,517 | +2.08(+1.37%) |
Dec 16, 2016 | 153.28 | 155.12 | 149.52 | 152.36 | 9,468 | -0.12(-0.08%) |
Dec 15, 2016 | 153.44 | 156.64 | 151.80 | 152.48 | 22,955 | +11.00(+7.77%) |
Dec 14, 2016 | 136.52 | 141.64 | 134.05 | 141.48 | 14,772 | +2.30(+1.65%) |
Dec 13, 2016 | 135.96 | 141.44 | 135.96 | 139.18 | 8,376 | +2.66(+1.95%) |
Dec 12, 2016 | 136.44 | 136.92 | 134.95 | 136.52 | 9,991 | -4.20(-2.98%) |
Dec 09, 2016 | 137.76 | 141.31 | 137.00 | 140.72 | 5,787 | +2.00(+1.44%) |
Dec 08, 2016 | 137.80 | 138.72 | 137.00 | 138.72 | 10,159 | +2.56(+1.88%) |
Dec 07, 2016 | 137.40 | 137.40 | 134.12 | 136.16 | 15,949 | -6.84(-4.78%) |
Dec 06, 2016 | 142.32 | 143.08 | 140.16 | 143.00 | 3,868 | +0.40(+0.28%) |
Dec 05, 2016 | 144.68 | 146.24 | 140.52 | 142.60 | 10,962 | -0.64(-0.45%) |
Dec 02, 2016 | 146.20 | 146.20 | 140.68 | 143.24 | 19,057 | -3.40(-2.32%) |