Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 128.81 | 131.66 | 128.76 | 130.72 | 49,759 | +0.58(+0.44%) |
Feb 27, 2017 | 129.20 | 130.66 | 128.61 | 130.15 | 35,108 | +1.24(+0.96%) |
Feb 24, 2017 | 127.66 | 129.86 | 127.50 | 128.91 | 69,180 | +1.08(+0.85%) |
Feb 23, 2017 | 130.46 | 131.14 | 126.46 | 127.83 | 112,469 | -1.44(-1.11%) |
Feb 22, 2017 | 126.04 | 131.51 | 126.00 | 129.26 | 71,111 | -2.28(-1.73%) |
Feb 21, 2017 | 129.65 | 131.54 | 127.84 | 131.54 | 80,216 | +1.87(+1.44%) |
Feb 17, 2017 | 129.68 | 129.68 | 129.68 | 0 | +2.55(+2.01%) | |
Feb 16, 2017 | 126.74 | 128.74 | 126.06 | 127.12 | 50,319 | +0.69(+0.54%) |
Feb 15, 2017 | 126.97 | 126.97 | 123.09 | 126.44 | 55,129 | -0.70(-0.55%) |
Feb 14, 2017 | 126.92 | 128.36 | 124.87 | 127.14 | 76,934 | -0.92(-0.72%) |
Feb 13, 2017 | 129.66 | 131.04 | 126.63 | 128.06 | 51,128 | -1.45(-1.12%) |
Feb 10, 2017 | 127.35 | 130.86 | 127.16 | 129.51 | 49,518 | +1.78(+1.40%) |
Feb 09, 2017 | 126.92 | 129.32 | 125.52 | 127.73 | 42,331 | +1.45(+1.15%) |
Feb 08, 2017 | 123.33 | 126.65 | 121.76 | 126.27 | 56,136 | +3.97(+3.25%) |
Feb 07, 2017 | 122.25 | 123.84 | 121.62 | 122.30 | 70,441 | +0.23(+0.19%) |
Feb 06, 2017 | 123.38 | 123.84 | 120.81 | 122.07 | 111,937 | -1.42(-1.15%) |
Feb 03, 2017 | 123.32 | 124.07 | 121.86 | 123.49 | 57,706 | +1.33(+1.09%) |
Feb 02, 2017 | 121.03 | 122.71 | 120.58 | 122.16 | 59,584 | +1.42(+1.18%) |
Feb 01, 2017 | 119.92 | 120.89 | 117.45 | 120.74 | 56,888 | +1.12(+0.94%) |
Jan 31, 2017 | 119.66 | 120.47 | 118.16 | 119.62 | 53,516 | -0.49(-0.41%) |
Jan 30, 2017 | 118.80 | 122.50 | 117.59 | 120.11 | 60,299 | +0.99(+0.83%) |
Jan 27, 2017 | 118.19 | 120.46 | 117.74 | 119.11 | 89,807 | +0.74(+0.63%) |
Jan 26, 2017 | 123.04 | 123.04 | 118.26 | 118.37 | 117,585 | -4.08(-3.33%) |
Jan 25, 2017 | 121.61 | 123.55 | 119.53 | 122.45 | 170,061 | +1.26(+1.04%) |
Jan 24, 2017 | 119.20 | 122.49 | 119.20 | 121.19 | 91,528 | +1.68(+1.40%) |
Jan 23, 2017 | 114.56 | 119.65 | 114.56 | 119.52 | 88,553 | +4.55(+3.96%) |
Jan 20, 2017 | 111.58 | 114.97 | 111.58 | 114.97 | 64,066 | +4.10(+3.70%) |
Jan 19, 2017 | 112.00 | 112.00 | 108.76 | 110.86 | 41,315 | -0.72(-0.64%) |
Jan 18, 2017 | 116.40 | 116.40 | 110.78 | 111.58 | 72,578 | -5.07(-4.35%) |
Jan 17, 2017 | 116.11 | 116.93 | 114.92 | 116.65 | 52,851 | -0.10(-0.09%) |
Jan 13, 2017 | 116.75 | 116.75 | 116.75 | 0 | +1.55(+1.34%) | |
Jan 12, 2017 | 115.13 | 116.92 | 114.48 | 115.21 | 58,794 | +0.32(+0.28%) |
Jan 11, 2017 | 115.29 | 116.21 | 113.95 | 114.89 | 71,260 | -0.89(-0.77%) |
Jan 10, 2017 | 114.62 | 116.62 | 112.83 | 115.78 | 61,099 | +1.14(+0.99%) |
Jan 09, 2017 | 117.25 | 117.25 | 113.45 | 114.64 | 40,808 | -2.72(-2.31%) |
Jan 06, 2017 | 118.20 | 118.47 | 116.49 | 117.36 | 37,374 | -0.92(-0.78%) |
Jan 05, 2017 | 117.36 | 118.98 | 116.39 | 118.28 | 32,795 | +1.50(+1.29%) |
Jan 04, 2017 | 117.66 | 119.94 | 115.11 | 116.78 | 43,834 | -0.45(-0.38%) |
Jan 03, 2017 | 120.09 | 120.60 | 116.83 | 117.22 | 30,894 | -1.59(-1.33%) |
Dec 30, 2016 | 118.81 | 118.81 | 118.81 | 0 | +0.07(+0.06%) | |
Dec 29, 2016 | 118.82 | 119.69 | 117.90 | 118.73 | 24,765 | +0.16(+0.13%) |
Dec 28, 2016 | 117.99 | 118.83 | 116.81 | 118.58 | 38,561 | +0.09(+0.08%) |
Dec 27, 2016 | 118.09 | 119.86 | 118.05 | 118.49 | 25,730 | +0.29(+0.24%) |
Dec 23, 2016 | 118.20 | 118.20 | 118.20 | 0 | +0.07(+0.06%) | |
Dec 22, 2016 | 119.81 | 119.81 | 117.25 | 118.12 | 56,036 | -2.22(-1.85%) |
Dec 21, 2016 | 120.26 | 121.32 | 119.21 | 120.34 | 55,798 | -1.21(-0.99%) |
Dec 20, 2016 | 122.55 | 122.57 | 120.51 | 121.55 | 25,887 | -0.71(-0.58%) |
Dec 19, 2016 | 120.14 | 122.44 | 117.49 | 122.26 | 28,481 | +1.76(+1.46%) |
Dec 16, 2016 | 121.55 | 121.55 | 120.10 | 120.50 | 38,520 | -1.40(-1.15%) |
Dec 15, 2016 | 121.50 | 122.72 | 120.42 | 121.91 | 54,769 | -0.21(-0.18%) |
Dec 14, 2016 | 124.08 | 124.42 | 121.96 | 122.12 | 51,349 | -2.39(-1.92%) |
Dec 13, 2016 | 125.36 | 125.84 | 120.88 | 124.51 | 49,361 | +1.58(+1.28%) |
Dec 12, 2016 | 124.66 | 124.66 | 122.50 | 122.93 | 17,666 | -1.38(-1.11%) |
Dec 09, 2016 | 122.31 | 124.42 | 120.59 | 124.31 | 54,512 | +2.47(+2.03%) |
Dec 08, 2016 | 120.91 | 122.00 | 120.14 | 121.84 | 34,516 | -0.14(-0.11%) |
Dec 07, 2016 | 119.30 | 122.09 | 119.30 | 121.98 | 56,380 | +3.25(+2.74%) |
Dec 06, 2016 | 118.01 | 119.92 | 118.01 | 118.73 | 74,175 | +0.03(+0.02%) |
Dec 05, 2016 | 117.49 | 119.68 | 116.42 | 118.70 | 59,276 | +2.68(+2.31%) |
Dec 02, 2016 | 119.08 | 119.71 | 115.78 | 116.02 | 53,977 | -3.65(-3.05%) |