Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 133.59 | 134.05 | 131.24 | 133.10 | 3,868,720 | -0.92(-0.69%) |
Feb 27, 2017 | 131.88 | 134.97 | 130.24 | 134.02 | 33,191,468 | +2.81(+2.14%) |
Feb 24, 2017 | 128.27 | 131.89 | 127.56 | 131.21 | 9,231,041 | +9.26(+7.59%) |
Feb 23, 2017 | 121.40 | 122.14 | 118.79 | 121.95 | 1,554,287 | +0.59(+0.49%) |
Feb 22, 2017 | 121.70 | 122.90 | 121.25 | 121.36 | 854,934 | -1.00(-0.82%) |
Feb 21, 2017 | 121.09 | 122.67 | 119.77 | 122.36 | 1,257,228 | +1.87(+1.55%) |
Feb 17, 2017 | 120.49 | 120.49 | 120.49 | 0 | +0.31(+0.26%) | |
Feb 16, 2017 | 121.39 | 122.23 | 118.53 | 120.18 | 990,699 | -0.76(-0.63%) |
Feb 15, 2017 | 122.39 | 122.61 | 119.01 | 120.94 | 1,608,124 | -2.38(-1.93%) |
Feb 14, 2017 | 119.94 | 125.49 | 119.62 | 123.32 | 1,869,498 | +2.17(+1.79%) |
Feb 13, 2017 | 122.27 | 122.27 | 120.26 | 121.15 | 1,170,646 | -0.55(-0.45%) |
Feb 10, 2017 | 123.01 | 123.10 | 121.26 | 121.70 | 1,084,706 | -1.26(-1.02%) |
Feb 09, 2017 | 121.92 | 124.19 | 121.68 | 122.96 | 894,038 | +0.23(+0.19%) |
Feb 08, 2017 | 117.32 | 123.59 | 117.18 | 122.73 | 2,180,716 | +4.55(+3.85%) |
Feb 07, 2017 | 120.09 | 120.43 | 117.25 | 118.18 | 1,671,295 | -1.50(-1.25%) |
Feb 06, 2017 | 120.28 | 121.31 | 118.81 | 119.68 | 1,107,724 | -0.66(-0.55%) |
Feb 03, 2017 | 121.76 | 122.46 | 119.62 | 120.34 | 868,895 | -0.58(-0.48%) |
Feb 02, 2017 | 123.03 | 123.70 | 119.25 | 120.92 | 1,643,867 | -3.35(-2.70%) |
Feb 01, 2017 | 121.12 | 124.65 | 119.86 | 124.27 | 1,420,757 | +3.06(+2.52%) |
Jan 31, 2017 | 117.95 | 121.31 | 117.10 | 121.21 | 1,473,397 | +2.98(+2.52%) |
Jan 30, 2017 | 121.83 | 122.24 | 117.82 | 118.23 | 1,346,146 | -3.49(-2.87%) |
Jan 27, 2017 | 121.44 | 123.53 | 120.62 | 121.72 | 804,623 | +1.08(+0.90%) |
Jan 26, 2017 | 120.51 | 124.87 | 119.02 | 120.64 | 2,437,462 | -0.27(-0.22%) |
Jan 25, 2017 | 119.13 | 121.35 | 118.17 | 120.91 | 1,415,767 | +2.61(+2.21%) |
Jan 24, 2017 | 117.55 | 118.57 | 115.56 | 118.30 | 1,323,335 | +0.88(+0.75%) |
Jan 23, 2017 | 118.27 | 119.26 | 116.68 | 117.42 | 1,752,099 | +0.20(+0.17%) |
Jan 20, 2017 | 118.32 | 122.68 | 117.08 | 117.22 | 1,907,572 | -0.31(-0.26%) |
Jan 19, 2017 | 115.50 | 117.62 | 113.00 | 117.53 | 1,159,989 | +2.44(+2.12%) |
Jan 18, 2017 | 114.51 | 115.24 | 113.12 | 115.09 | 1,125,354 | +1.45(+1.28%) |
Jan 17, 2017 | 115.70 | 116.75 | 113.24 | 113.64 | 1,368,758 | -4.11(-3.49%) |
Jan 13, 2017 | 117.75 | 117.75 | 117.75 | 0 | +0.20(+0.17%) | |
Jan 12, 2017 | 114.43 | 118.25 | 112.88 | 117.55 | 1,221,485 | +2.26(+1.96%) |
Jan 11, 2017 | 118.80 | 119.93 | 113.77 | 115.29 | 2,085,731 | -4.01(-3.36%) |
Jan 10, 2017 | 119.09 | 121.18 | 117.80 | 119.30 | 2,013,159 | +0.77(+0.65%) |
Jan 09, 2017 | 113.55 | 119.89 | 112.83 | 118.53 | 3,005,422 | +10.22(+9.44%) |
Jan 06, 2017 | 105.42 | 109.30 | 104.92 | 108.31 | 1,817,458 | +3.50(+3.33%) |
Jan 05, 2017 | 102.82 | 104.99 | 102.23 | 104.81 | 940,890 | +1.97(+1.92%) |
Jan 04, 2017 | 103.10 | 104.63 | 102.28 | 102.84 | 1,442,527 | +0.52(+0.51%) |
Jan 03, 2017 | 101.14 | 103.19 | 100.41 | 102.32 | 1,434,528 | +2.05(+2.04%) |
Dec 30, 2016 | 100.27 | 100.27 | 100.27 | 0 | -1.69(-1.66%) | |
Dec 29, 2016 | 100.88 | 102.17 | 100.75 | 101.96 | 726,327 | +0.86(+0.85%) |
Dec 28, 2016 | 102.35 | 103.22 | 100.91 | 101.10 | 731,335 | -1.43(-1.39%) |
Dec 27, 2016 | 103.10 | 105.28 | 102.22 | 102.53 | 883,786 | -0.41(-0.40%) |
Dec 23, 2016 | 102.94 | 102.94 | 102.94 | 0 | +1.47(+1.45%) | |
Dec 22, 2016 | 100.64 | 101.52 | 98.73 | 101.47 | 779,806 | +1.71(+1.71%) |
Dec 21, 2016 | 101.84 | 102.39 | 99.30 | 99.76 | 1,019,456 | -2.45(-2.40%) |
Dec 20, 2016 | 101.31 | 102.62 | 101.01 | 102.21 | 1,078,102 | +1.42(+1.41%) |
Dec 19, 2016 | 102.88 | 103.85 | 100.28 | 100.79 | 1,520,741 | -2.21(-2.15%) |
Dec 16, 2016 | 104.85 | 107.20 | 102.43 | 103.00 | 2,842,177 | -1.58(-1.51%) |
Dec 15, 2016 | 103.14 | 105.39 | 101.31 | 104.58 | 1,127,981 | +2.16(+2.11%) |
Dec 14, 2016 | 101.50 | 103.35 | 101.00 | 102.42 | 1,030,419 | +0.88(+0.87%) |
Dec 13, 2016 | 101.23 | 102.69 | 100.55 | 101.54 | 1,408,337 | +0.68(+0.67%) |
Dec 12, 2016 | 100.12 | 101.15 | 99.50 | 100.86 | 1,042,243 | +0.23(+0.23%) |
Dec 09, 2016 | 103.85 | 105.48 | 100.02 | 100.63 | 1,078,620 | -2.25(-2.19%) |
Dec 08, 2016 | 101.43 | 103.17 | 98.56 | 102.88 | 1,147,039 | +0.92(+0.90%) |
Dec 07, 2016 | 104.76 | 106.53 | 99.72 | 101.96 | 1,946,962 | -5.25(-4.90%) |
Dec 06, 2016 | 104.37 | 107.47 | 104.15 | 107.21 | 1,288,769 | +2.45(+2.34%) |
Dec 05, 2016 | 102.66 | 105.89 | 102.16 | 104.76 | 1,785,346 | +2.74(+2.69%) |
Dec 02, 2016 | 100.22 | 104.23 | 98.49 | 102.02 | 1,105,765 | +2.09(+2.09%) |