Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 121.78 | 122.33 | 121.35 | 121.72 | 5,013,686 | -0.33(-0.27%) |
Feb 27, 2017 | 122.53 | 122.65 | 121.63 | 122.05 | 5,216,580 | -0.55(-0.45%) |
Feb 24, 2017 | 121.54 | 122.71 | 121.50 | 122.60 | 4,186,845 | +1.04(+0.86%) |
Feb 23, 2017 | 122.73 | 122.92 | 121.39 | 121.56 | 4,976,546 | -0.45(-0.37%) |
Feb 22, 2017 | 121.84 | 122.19 | 120.93 | 122.01 | 5,996,768 | +0.19(+0.16%) |
Feb 21, 2017 | 122.30 | 122.34 | 120.33 | 121.82 | 11,041,332 | +1.70(+1.41%) |
Feb 17, 2017 | 120.12 | 120.12 | 120.12 | 0 | +1.23(+1.03%) | |
Feb 16, 2017 | 119.61 | 120.11 | 118.36 | 118.89 | 5,114,053 | -0.55(-0.46%) |
Feb 15, 2017 | 118.67 | 119.83 | 118.40 | 119.44 | 5,170,882 | +0.70(+0.59%) |
Feb 14, 2017 | 117.56 | 118.75 | 117.05 | 118.74 | 5,684,742 | +1.25(+1.06%) |
Feb 13, 2017 | 118.00 | 118.02 | 116.80 | 117.49 | 3,277,486 | +0.02(+0.01%) |
Feb 10, 2017 | 116.42 | 118.08 | 116.12 | 117.47 | 3,924,986 | +0.96(+0.82%) |
Feb 09, 2017 | 115.82 | 116.89 | 115.42 | 116.52 | 3,490,328 | +0.70(+0.60%) |
Feb 08, 2017 | 114.99 | 115.84 | 114.93 | 115.82 | 3,431,749 | +1.03(+0.90%) |
Feb 07, 2017 | 115.21 | 115.67 | 114.52 | 114.78 | 3,856,016 | +0.13(+0.12%) |
Feb 06, 2017 | 115.44 | 115.83 | 114.62 | 114.65 | 4,599,041 | -1.25(-1.08%) |
Feb 03, 2017 | 115.30 | 116.31 | 115.05 | 115.90 | 3,160,416 | +0.86(+0.75%) |
Feb 02, 2017 | 115.47 | 115.54 | 114.71 | 115.04 | 2,616,269 | -0.41(-0.36%) |
Feb 01, 2017 | 115.63 | 115.87 | 114.68 | 115.45 | 3,534,076 | -0.12(-0.10%) |
Jan 31, 2017 | 115.61 | 116.44 | 114.95 | 115.57 | 3,841,427 | -0.75(-0.64%) |
Jan 30, 2017 | 115.91 | 116.33 | 114.98 | 116.31 | 3,220,142 | +0.12(+0.10%) |
Jan 27, 2017 | 116.59 | 116.62 | 115.67 | 116.20 | 3,749,391 | -0.11(-0.09%) |
Jan 26, 2017 | 115.93 | 116.91 | 115.68 | 116.31 | 3,489,897 | +0.82(+0.71%) |
Jan 25, 2017 | 116.30 | 117.07 | 115.44 | 115.48 | 4,322,385 | -0.49(-0.42%) |
Jan 24, 2017 | 115.82 | 116.24 | 115.33 | 115.97 | 4,823,809 | -0.01(-0.01%) |
Jan 23, 2017 | 113.66 | 116.15 | 113.40 | 115.98 | 8,378,578 | +2.07(+1.82%) |
Jan 20, 2017 | 113.62 | 114.24 | 113.06 | 113.90 | 5,778,499 | +0.18(+0.15%) |
Jan 19, 2017 | 114.24 | 114.89 | 113.34 | 113.73 | 6,045,929 | -0.65(-0.57%) |
Jan 18, 2017 | 114.16 | 114.49 | 113.33 | 114.37 | 4,606,795 | +0.19(+0.17%) |
Jan 17, 2017 | 113.47 | 114.64 | 113.20 | 114.18 | 4,734,484 | +0.75(+0.66%) |
Jan 13, 2017 | 113.43 | 113.43 | 113.43 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 113.83 | 113.84 | 112.51 | 113.46 | 4,285,963 | -0.53(-0.46%) |
Jan 11, 2017 | 114.32 | 114.56 | 113.18 | 113.99 | 5,528,283 | -0.34(-0.29%) |
Jan 10, 2017 | 112.56 | 114.56 | 112.37 | 114.32 | 7,057,172 | +1.50(+1.33%) |
Jan 09, 2017 | 111.90 | 113.20 | 111.84 | 112.82 | 5,131,262 | +0.66(+0.58%) |
Jan 06, 2017 | 112.53 | 112.84 | 111.76 | 112.16 | 4,556,561 | -0.31(-0.28%) |
Jan 05, 2017 | 113.38 | 113.79 | 112.37 | 112.47 | 4,548,932 | -1.34(-1.18%) |
Jan 04, 2017 | 112.84 | 114.19 | 112.74 | 113.82 | 4,822,525 | +1.00(+0.89%) |
Jan 03, 2017 | 113.48 | 113.83 | 112.21 | 112.82 | 6,310,061 | +0.19(+0.17%) |
Dec 30, 2016 | 112.63 | 112.63 | 112.63 | 0 | -0.86(-0.76%) | |
Dec 29, 2016 | 113.42 | 114.11 | 113.09 | 113.48 | 3,307,030 | +0.03(+0.02%) |
Dec 28, 2016 | 113.88 | 114.12 | 113.11 | 113.46 | 4,011,205 | -0.16(-0.14%) |
Dec 27, 2016 | 113.20 | 114.00 | 113.16 | 113.62 | 2,684,244 | +0.18(+0.16%) |
Dec 23, 2016 | 113.44 | 113.44 | 113.44 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 114.45 | 115.08 | 113.55 | 113.76 | 4,874,438 | -1.18(-1.02%) |
Dec 21, 2016 | 115.02 | 115.28 | 114.71 | 114.94 | 3,220,862 | -0.24(-0.20%) |
Dec 20, 2016 | 113.94 | 115.28 | 113.76 | 115.17 | 5,120,785 | +1.40(+1.23%) |
Dec 19, 2016 | 113.45 | 114.66 | 113.22 | 113.77 | 4,122,773 | +0.28(+0.24%) |
Dec 16, 2016 | 114.33 | 114.75 | 113.44 | 113.49 | 11,225,498 | -0.61(-0.54%) |
Dec 15, 2016 | 114.67 | 115.35 | 114.05 | 114.11 | 6,951,806 | -0.12(-0.10%) |
Dec 14, 2016 | 114.28 | 114.98 | 114.03 | 114.22 | 8,368,139 | -0.47(-0.41%) |
Dec 13, 2016 | 113.02 | 114.99 | 113.02 | 114.69 | 8,083,198 | +1.65(+1.46%) |
Dec 12, 2016 | 111.83 | 113.11 | 111.83 | 113.05 | 7,467,476 | +1.00(+0.89%) |
Dec 09, 2016 | 111.31 | 112.06 | 110.12 | 112.05 | 6,160,258 | +0.72(+0.65%) |
Dec 08, 2016 | 111.06 | 111.83 | 110.53 | 111.32 | 5,922,806 | +0.06(+0.05%) |
Dec 07, 2016 | 108.15 | 111.77 | 108.15 | 111.27 | 8,316,595 | +3.12(+2.89%) |
Dec 06, 2016 | 109.31 | 109.32 | 108.09 | 108.14 | 5,110,314 | -0.79(-0.72%) |
Dec 05, 2016 | 109.47 | 109.59 | 108.83 | 108.93 | 4,839,031 | -0.16(-0.15%) |
Dec 02, 2016 | 108.39 | 109.72 | 108.28 | 109.09 | 4,450,437 | +0.34(+0.31%) |