Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 108.32 | 108.71 | 108.15 | 108.41 | 4,839,703 | -0.14(-0.13%) |
Feb 27, 2017 | 108.25 | 108.78 | 108.15 | 108.55 | 3,602,516 | -0.09(-0.08%) |
Feb 24, 2017 | 107.94 | 108.63 | 107.43 | 108.63 | 4,861,106 | +0.58(+0.54%) |
Feb 23, 2017 | 108.61 | 108.80 | 107.92 | 108.05 | 5,555,560 | -0.38(-0.35%) |
Feb 22, 2017 | 108.01 | 108.59 | 107.86 | 108.44 | 5,562,865 | +0.11(+0.10%) |
Feb 21, 2017 | 108.26 | 108.53 | 108.12 | 108.33 | 5,516,132 | -0.05(-0.05%) |
Feb 17, 2017 | 108.38 | 108.38 | 108.38 | 0 | -0.64(-0.59%) | |
Feb 16, 2017 | 108.65 | 109.18 | 108.41 | 109.02 | 7,291,037 | +0.52(+0.48%) |
Feb 15, 2017 | 108.23 | 108.99 | 108.12 | 108.50 | 7,182,542 | -0.15(-0.14%) |
Feb 14, 2017 | 108.12 | 108.64 | 107.86 | 108.64 | 4,842,200 | +0.67(+0.62%) |
Feb 13, 2017 | 107.28 | 108.22 | 107.24 | 107.97 | 5,718,503 | +0.38(+0.36%) |
Feb 10, 2017 | 107.68 | 108.12 | 106.92 | 107.59 | 7,790,867 | -0.23(-0.21%) |
Feb 09, 2017 | 107.33 | 108.17 | 107.33 | 107.82 | 6,468,400 | +0.48(+0.45%) |
Feb 08, 2017 | 107.89 | 109.72 | 107.31 | 107.33 | 13,824,531 | +0.00(+0.00%) |
Feb 07, 2017 | 107.97 | 108.05 | 107.11 | 107.33 | 10,306,966 | -0.56(-0.52%) |
Feb 06, 2017 | 108.24 | 108.47 | 107.63 | 107.89 | 6,997,240 | -0.72(-0.66%) |
Feb 03, 2017 | 109.20 | 109.45 | 108.53 | 108.61 | 8,046,370 | -0.31(-0.28%) |
Feb 02, 2017 | 109.51 | 109.83 | 108.86 | 108.92 | 6,615,252 | -0.68(-0.62%) |
Feb 01, 2017 | 109.02 | 110.28 | 108.98 | 109.60 | 10,659,032 | +0.64(+0.59%) |
Jan 31, 2017 | 108.90 | 109.11 | 108.30 | 108.96 | 8,615,890 | -0.29(-0.26%) |
Jan 30, 2017 | 108.18 | 109.35 | 107.30 | 109.25 | 14,001,644 | +1.62(+1.50%) |
Jan 27, 2017 | 106.83 | 107.73 | 106.50 | 107.63 | 5,664,868 | +1.22(+1.15%) |
Jan 26, 2017 | 106.56 | 106.96 | 106.33 | 106.41 | 6,173,848 | +0.02(+0.02%) |
Jan 25, 2017 | 106.58 | 106.76 | 106.35 | 106.39 | 6,271,645 | +0.14(+0.13%) |
Jan 24, 2017 | 105.56 | 106.41 | 105.44 | 106.25 | 5,540,511 | +0.77(+0.73%) |
Jan 23, 2017 | 105.70 | 106.03 | 104.94 | 105.48 | 5,799,148 | -0.53(-0.50%) |
Jan 20, 2017 | 105.71 | 106.17 | 105.54 | 106.02 | 5,736,642 | +0.38(+0.35%) |
Jan 19, 2017 | 106.27 | 106.36 | 105.44 | 105.64 | 5,432,947 | -0.87(-0.81%) |
Jan 18, 2017 | 105.30 | 106.74 | 105.18 | 106.51 | 7,273,926 | +0.19(+0.18%) |
Jan 17, 2017 | 106.26 | 107.27 | 106.00 | 106.32 | 7,704,002 | -0.09(-0.08%) |
Jan 13, 2017 | 106.41 | 106.41 | 106.41 | 0 | +0.52(+0.49%) | |
Jan 12, 2017 | 106.47 | 107.33 | 105.79 | 105.89 | 8,345,864 | -1.88(-1.74%) |
Jan 11, 2017 | 106.88 | 107.82 | 106.72 | 107.77 | 7,734,463 | +1.04(+0.98%) |
Jan 10, 2017 | 106.25 | 107.16 | 105.71 | 106.72 | 8,024,179 | +0.02(+0.02%) |
Jan 09, 2017 | 106.92 | 107.17 | 106.46 | 106.70 | 6,290,823 | -0.61(-0.57%) |
Jan 06, 2017 | 106.36 | 107.68 | 106.10 | 107.31 | 9,699,546 | +1.57(+1.49%) |
Jan 05, 2017 | 105.53 | 105.97 | 105.17 | 105.74 | 6,399,447 | -0.06(-0.06%) |
Jan 04, 2017 | 105.01 | 105.86 | 104.63 | 105.80 | 8,450,616 | +1.34(+1.28%) |
Jan 03, 2017 | 103.69 | 105.27 | 103.60 | 104.46 | 9,020,189 | +1.83(+1.79%) |
Dec 30, 2016 | 102.63 | 102.63 | 102.63 | 0 | -0.34(-0.33%) | |
Dec 29, 2016 | 102.64 | 103.17 | 102.28 | 102.96 | 5,988,278 | +0.26(+0.25%) |
Dec 28, 2016 | 103.39 | 103.71 | 102.47 | 102.71 | 5,258,967 | -0.86(-0.83%) |
Dec 27, 2016 | 103.25 | 103.94 | 103.18 | 103.56 | 3,696,025 | +0.02(+0.02%) |
Dec 23, 2016 | 103.54 | 103.54 | 103.54 | 0 | -0.27(-0.26%) | |
Dec 22, 2016 | 103.36 | 103.88 | 103.10 | 103.81 | 5,311,712 | -0.14(-0.13%) |
Dec 21, 2016 | 103.01 | 104.29 | 102.91 | 103.95 | 5,282,974 | +0.10(+0.10%) |
Dec 20, 2016 | 104.03 | 104.58 | 103.45 | 103.85 | 9,085,106 | +0.16(+0.15%) |
Dec 19, 2016 | 104.08 | 104.64 | 103.46 | 103.69 | 11,650,493 | +1.37(+1.34%) |
Dec 16, 2016 | 103.11 | 103.12 | 102.16 | 102.32 | 12,831,621 | -0.47(-0.46%) |
Dec 15, 2016 | 102.26 | 104.03 | 102.23 | 102.80 | 8,878,287 | +0.34(+0.33%) |
Dec 14, 2016 | 102.04 | 102.81 | 101.92 | 102.46 | 8,079,071 | +0.20(+0.19%) |
Dec 13, 2016 | 102.61 | 102.72 | 102.12 | 102.26 | 7,400,364 | -0.21(-0.20%) |
Dec 12, 2016 | 103.01 | 103.10 | 102.14 | 102.47 | 8,001,997 | -0.79(-0.76%) |
Dec 09, 2016 | 101.91 | 103.91 | 101.60 | 103.26 | 12,362,850 | +1.46(+1.43%) |
Dec 08, 2016 | 99.92 | 102.37 | 99.92 | 101.80 | 16,780,976 | +1.37(+1.36%) |
Dec 07, 2016 | 98.97 | 100.51 | 98.91 | 100.43 | 12,445,716 | +1.31(+1.32%) |
Dec 06, 2016 | 98.42 | 99.18 | 98.29 | 99.12 | 8,557,859 | +0.69(+0.70%) |
Dec 05, 2016 | 97.47 | 98.74 | 97.17 | 98.43 | 11,507,132 | +1.44(+1.48%) |
Dec 02, 2016 | 97.28 | 97.57 | 96.75 | 96.99 | 7,857,275 | -0.43(-0.44%) |