Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 113.41 | 113.80 | 112.11 | 112.14 | 366,550 | -1.58(-1.39%) |
Feb 27, 2017 | 112.42 | 113.92 | 112.09 | 113.71 | 255,878 | +1.06(+0.94%) |
Feb 24, 2017 | 110.24 | 112.83 | 110.24 | 112.66 | 257,282 | +1.32(+1.18%) |
Feb 23, 2017 | 112.99 | 112.99 | 110.42 | 111.34 | 327,868 | -1.05(-0.93%) |
Feb 22, 2017 | 111.45 | 112.50 | 110.31 | 112.39 | 241,660 | +0.25(+0.22%) |
Feb 21, 2017 | 112.56 | 112.78 | 110.11 | 112.14 | 718,066 | +0.08(+0.07%) |
Feb 17, 2017 | 112.05 | 112.05 | 112.05 | 0 | +0.72(+0.65%) | |
Feb 16, 2017 | 110.06 | 112.95 | 110.03 | 111.33 | 257,367 | -0.45(-0.40%) |
Feb 15, 2017 | 109.18 | 112.22 | 109.18 | 111.78 | 390,336 | +3.18(+2.93%) |
Feb 14, 2017 | 108.97 | 108.97 | 107.81 | 108.60 | 166,835 | -0.57(-0.52%) |
Feb 13, 2017 | 109.05 | 109.98 | 108.55 | 109.17 | 300,072 | +0.61(+0.57%) |
Feb 10, 2017 | 107.22 | 108.67 | 106.91 | 108.56 | 221,227 | +1.45(+1.35%) |
Feb 09, 2017 | 106.50 | 107.37 | 105.82 | 107.11 | 271,150 | +1.18(+1.12%) |
Feb 08, 2017 | 105.66 | 106.63 | 105.11 | 105.93 | 143,038 | +0.11(+0.11%) |
Feb 07, 2017 | 106.39 | 106.64 | 104.95 | 105.81 | 208,579 | -0.48(-0.46%) |
Feb 06, 2017 | 106.88 | 107.62 | 104.98 | 106.30 | 190,245 | -1.13(-1.05%) |
Feb 03, 2017 | 106.57 | 107.57 | 105.65 | 107.43 | 158,868 | +1.78(+1.68%) |
Feb 02, 2017 | 106.11 | 106.18 | 104.62 | 105.65 | 217,175 | -0.36(-0.34%) |
Feb 01, 2017 | 107.25 | 107.95 | 104.60 | 106.01 | 314,356 | +0.20(+0.19%) |
Jan 31, 2017 | 106.50 | 107.43 | 104.65 | 105.81 | 419,352 | -1.06(-0.99%) |
Jan 30, 2017 | 106.33 | 107.03 | 104.40 | 106.88 | 228,139 | -0.28(-0.26%) |
Jan 27, 2017 | 107.72 | 107.83 | 105.90 | 107.16 | 237,705 | -0.26(-0.24%) |
Jan 26, 2017 | 107.92 | 107.92 | 106.76 | 107.42 | 228,890 | -0.31(-0.28%) |
Jan 25, 2017 | 106.70 | 107.97 | 104.46 | 107.72 | 205,635 | +1.71(+1.62%) |
Jan 24, 2017 | 104.50 | 106.28 | 104.09 | 106.01 | 202,690 | +2.14(+2.06%) |
Jan 23, 2017 | 103.64 | 104.79 | 102.91 | 103.87 | 148,774 | +0.08(+0.08%) |
Jan 20, 2017 | 104.08 | 104.90 | 103.42 | 103.78 | 184,617 | -0.30(-0.29%) |
Jan 19, 2017 | 104.41 | 104.73 | 103.34 | 104.08 | 186,019 | -0.17(-0.16%) |
Jan 18, 2017 | 103.94 | 105.08 | 103.53 | 104.25 | 288,024 | +0.41(+0.39%) |
Jan 17, 2017 | 104.80 | 105.26 | 103.22 | 103.84 | 193,583 | -2.00(-1.89%) |
Jan 13, 2017 | 105.84 | 105.84 | 105.84 | 0 | +1.21(+1.16%) | |
Jan 12, 2017 | 106.42 | 106.42 | 102.42 | 104.63 | 343,230 | -2.09(-1.96%) |
Jan 11, 2017 | 105.22 | 107.05 | 105.14 | 106.72 | 311,867 | +1.86(+1.78%) |
Jan 10, 2017 | 103.24 | 105.79 | 102.92 | 104.86 | 328,168 | +2.11(+2.05%) |
Jan 09, 2017 | 103.64 | 103.75 | 102.59 | 102.75 | 289,308 | -1.57(-1.50%) |
Jan 06, 2017 | 103.52 | 105.62 | 103.46 | 104.31 | 296,805 | +0.47(+0.46%) |
Jan 05, 2017 | 106.42 | 107.66 | 103.57 | 103.84 | 501,698 | -4.22(-3.91%) |
Jan 04, 2017 | 105.87 | 108.13 | 105.75 | 108.06 | 390,344 | +2.35(+2.22%) |
Jan 03, 2017 | 105.81 | 107.12 | 104.45 | 105.71 | 250,943 | +1.28(+1.22%) |
Dec 30, 2016 | 104.44 | 104.44 | 104.44 | 0 | -0.80(-0.76%) | |
Dec 29, 2016 | 105.27 | 105.49 | 104.22 | 105.24 | 162,009 | +0.36(+0.35%) |
Dec 28, 2016 | 106.12 | 107.38 | 104.76 | 104.87 | 163,530 | -1.45(-1.37%) |
Dec 27, 2016 | 106.46 | 107.74 | 106.07 | 106.33 | 187,400 | -0.34(-0.32%) |
Dec 23, 2016 | 106.67 | 106.67 | 106.67 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 107.34 | 107.45 | 105.67 | 106.63 | 262,350 | -0.55(-0.51%) |
Dec 21, 2016 | 106.46 | 107.83 | 105.94 | 107.18 | 316,135 | +0.34(+0.31%) |
Dec 20, 2016 | 106.33 | 107.35 | 106.33 | 106.84 | 222,171 | +0.48(+0.45%) |
Dec 19, 2016 | 104.81 | 107.00 | 104.41 | 106.36 | 384,969 | +1.52(+1.45%) |
Dec 16, 2016 | 106.99 | 107.12 | 104.74 | 104.84 | 1,033,630 | -1.32(-1.25%) |
Dec 15, 2016 | 103.24 | 106.31 | 102.11 | 106.17 | 545,702 | +3.29(+3.20%) |
Dec 14, 2016 | 103.05 | 106.64 | 101.90 | 102.88 | 1,780,755 | +5.69(+5.86%) |
Dec 13, 2016 | 97.26 | 98.30 | 96.46 | 97.18 | 789,203 | -0.37(-0.38%) |
Dec 12, 2016 | 98.55 | 99.36 | 97.43 | 97.56 | 343,297 | -1.59(-1.60%) |
Dec 09, 2016 | 102.10 | 102.66 | 99.02 | 99.15 | 411,516 | -2.68(-2.63%) |
Dec 08, 2016 | 102.52 | 102.63 | 101.08 | 101.82 | 215,154 | -0.20(-0.20%) |
Dec 07, 2016 | 101.47 | 102.45 | 99.92 | 102.03 | 256,660 | +0.32(+0.31%) |
Dec 06, 2016 | 99.77 | 101.80 | 99.55 | 101.71 | 214,132 | +1.83(+1.83%) |
Dec 05, 2016 | 98.99 | 100.47 | 98.36 | 99.88 | 218,471 | +1.30(+1.32%) |
Dec 02, 2016 | 99.70 | 99.83 | 98.40 | 98.58 | 251,234 | -1.01(-1.02%) |