Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 127.70 | 127.70 | 124.75 | 125.40 | 138,100 | -2.65(-2.07%) |
Feb 27, 2017 | 127.45 | 128.55 | 126.30 | 128.05 | 114,946 | +0.60(+0.47%) |
Feb 24, 2017 | 124.70 | 127.45 | 124.40 | 127.45 | 90,292 | +1.80(+1.43%) |
Feb 23, 2017 | 128.70 | 128.70 | 125.20 | 125.65 | 157,214 | -3.00(-2.33%) |
Feb 22, 2017 | 127.70 | 128.75 | 127.42 | 128.65 | 99,356 | +0.90(+0.70%) |
Feb 21, 2017 | 127.10 | 127.80 | 126.40 | 127.75 | 92,770 | +1.05(+0.83%) |
Feb 17, 2017 | 126.70 | 126.70 | 126.70 | 0 | -0.90(-0.71%) | |
Feb 16, 2017 | 126.65 | 127.75 | 126.14 | 127.60 | 111,396 | +1.45(+1.15%) |
Feb 15, 2017 | 124.40 | 126.40 | 123.78 | 126.15 | 125,589 | +1.05(+0.84%) |
Feb 14, 2017 | 126.10 | 126.25 | 124.75 | 125.10 | 99,858 | -1.25(-0.99%) |
Feb 13, 2017 | 127.25 | 127.50 | 126.05 | 126.35 | 108,231 | -0.10(-0.08%) |
Feb 10, 2017 | 128.00 | 128.07 | 125.85 | 126.45 | 223,568 | -1.05(-0.82%) |
Feb 09, 2017 | 126.40 | 127.80 | 126.40 | 127.50 | 122,765 | +1.30(+1.03%) |
Feb 08, 2017 | 128.25 | 129.00 | 125.50 | 126.20 | 163,118 | -3.10(-2.40%) |
Feb 07, 2017 | 129.75 | 130.60 | 128.25 | 129.30 | 132,099 | -0.15(-0.12%) |
Feb 06, 2017 | 129.95 | 130.85 | 128.90 | 129.45 | 153,021 | -0.75(-0.58%) |
Feb 03, 2017 | 132.15 | 133.05 | 129.80 | 130.20 | 211,683 | -1.35(-1.03%) |
Feb 02, 2017 | 131.45 | 135.35 | 129.00 | 131.55 | 429,720 | +8.30(+6.73%) |
Feb 01, 2017 | 123.50 | 124.25 | 122.05 | 123.25 | 247,417 | +0.45(+0.37%) |
Jan 31, 2017 | 120.65 | 123.00 | 119.00 | 122.80 | 151,416 | +2.00(+1.66%) |
Jan 30, 2017 | 121.35 | 121.70 | 118.70 | 120.80 | 152,113 | -1.70(-1.39%) |
Jan 27, 2017 | 122.80 | 122.88 | 122.00 | 122.50 | 81,364 | -0.45(-0.37%) |
Jan 26, 2017 | 122.90 | 123.55 | 120.00 | 122.95 | 111,467 | -0.05(-0.04%) |
Jan 25, 2017 | 124.25 | 124.90 | 122.80 | 123.00 | 172,228 | -0.50(-0.40%) |
Jan 24, 2017 | 121.75 | 123.96 | 120.30 | 123.50 | 147,569 | +2.20(+1.81%) |
Jan 23, 2017 | 123.10 | 123.60 | 120.55 | 121.30 | 91,112 | -1.90(-1.54%) |
Jan 20, 2017 | 122.10 | 123.25 | 120.80 | 123.20 | 126,437 | +0.95(+0.78%) |
Jan 19, 2017 | 123.85 | 124.85 | 121.70 | 122.25 | 84,212 | -1.05(-0.85%) |
Jan 18, 2017 | 122.75 | 123.35 | 120.35 | 123.30 | 57,210 | +1.00(+0.82%) |
Jan 17, 2017 | 123.15 | 123.55 | 121.75 | 122.30 | 67,310 | -1.30(-1.05%) |
Jan 13, 2017 | 123.60 | 123.60 | 123.60 | 0 | -0.10(-0.08%) | |
Jan 12, 2017 | 124.00 | 126.12 | 121.60 | 123.70 | 72,589 | -0.25(-0.20%) |
Jan 11, 2017 | 123.70 | 124.25 | 122.50 | 123.95 | 120,329 | +0.10(+0.08%) |
Jan 10, 2017 | 123.80 | 124.65 | 123.40 | 123.85 | 97,120 | -0.10(-0.08%) |
Jan 09, 2017 | 124.50 | 125.80 | 123.35 | 123.95 | 107,632 | -0.55(-0.44%) |
Jan 06, 2017 | 124.95 | 125.50 | 122.50 | 124.50 | 106,348 | -0.30(-0.24%) |
Jan 05, 2017 | 126.10 | 127.58 | 124.15 | 124.80 | 86,203 | -1.75(-1.38%) |
Jan 04, 2017 | 125.00 | 126.60 | 122.88 | 126.55 | 171,442 | +2.20(+1.77%) |
Jan 03, 2017 | 125.55 | 125.55 | 123.10 | 124.35 | 181,473 | +0.05(+0.04%) |
Dec 30, 2016 | 124.30 | 124.30 | 124.30 | 0 | -1.00(-0.80%) | |
Dec 29, 2016 | 123.75 | 125.45 | 123.75 | 125.30 | 103,016 | +1.40(+1.13%) |
Dec 28, 2016 | 125.90 | 126.10 | 123.85 | 123.90 | 96,319 | -1.45(-1.16%) |
Dec 27, 2016 | 125.20 | 125.85 | 124.35 | 125.35 | 93,359 | +0.20(+0.16%) |
Dec 23, 2016 | 125.15 | 125.15 | 125.15 | 0 | +0.55(+0.44%) | |
Dec 22, 2016 | 125.00 | 125.85 | 124.30 | 124.60 | 159,140 | -0.05(-0.04%) |
Dec 21, 2016 | 126.55 | 126.80 | 124.65 | 124.65 | 290,739 | -1.75(-1.38%) |
Dec 20, 2016 | 126.25 | 127.45 | 125.25 | 126.40 | 173,489 | +0.15(+0.12%) |
Dec 19, 2016 | 125.35 | 127.40 | 125.35 | 126.25 | 225,576 | +0.95(+0.76%) |
Dec 16, 2016 | 127.45 | 127.70 | 125.30 | 125.30 | 317,534 | -1.15(-0.91%) |
Dec 15, 2016 | 126.95 | 128.35 | 125.70 | 126.45 | 249,711 | -0.05(-0.04%) |
Dec 14, 2016 | 127.15 | 128.03 | 125.90 | 126.50 | 283,830 | -0.60(-0.47%) |
Dec 13, 2016 | 128.50 | 129.90 | 126.55 | 127.10 | 241,910 | -1.25(-0.97%) |
Dec 12, 2016 | 131.10 | 131.10 | 128.15 | 128.35 | 246,986 | -3.50(-2.65%) |
Dec 09, 2016 | 132.80 | 132.80 | 131.15 | 131.85 | 176,778 | -0.15(-0.11%) |
Dec 08, 2016 | 131.65 | 132.95 | 130.75 | 132.00 | 327,904 | +0.50(+0.38%) |
Dec 07, 2016 | 133.40 | 133.40 | 131.15 | 131.50 | 220,006 | -1.70(-1.28%) |
Dec 06, 2016 | 131.30 | 133.70 | 131.00 | 133.20 | 177,963 | +1.35(+1.02%) |
Dec 05, 2016 | 130.70 | 132.30 | 130.30 | 131.85 | 194,625 | +1.95(+1.50%) |
Dec 02, 2016 | 128.35 | 130.40 | 127.68 | 129.90 | 130,857 | +1.65(+1.29%) |