Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 114.04 | 114.11 | 111.22 | 111.23 | 335,916 | -3.53(-3.08%) |
Feb 27, 2017 | 113.06 | 115.07 | 112.09 | 114.76 | 405,798 | +1.91(+1.69%) |
Feb 24, 2017 | 111.54 | 112.90 | 110.59 | 112.85 | 210,298 | +0.77(+0.69%) |
Feb 23, 2017 | 113.10 | 113.10 | 110.66 | 112.08 | 213,508 | -0.24(-0.21%) |
Feb 22, 2017 | 111.45 | 112.67 | 111.26 | 112.32 | 277,776 | +0.26(+0.23%) |
Feb 21, 2017 | 111.31 | 112.20 | 111.07 | 112.06 | 283,873 | +1.06(+0.95%) |
Feb 17, 2017 | 111.00 | 111.00 | 111.00 | 0 | +0.34(+0.31%) | |
Feb 16, 2017 | 111.55 | 112.32 | 108.81 | 110.66 | 475,708 | -1.07(-0.96%) |
Feb 15, 2017 | 109.94 | 112.86 | 109.20 | 111.73 | 515,473 | +0.36(+0.32%) |
Feb 14, 2017 | 112.59 | 113.19 | 110.13 | 111.37 | 991,044 | -2.15(-1.89%) |
Feb 13, 2017 | 121.00 | 122.91 | 113.16 | 113.52 | 933,019 | -5.76(-4.83%) |
Feb 10, 2017 | 118.89 | 119.85 | 117.57 | 119.28 | 525,070 | +0.71(+0.60%) |
Feb 09, 2017 | 115.85 | 119.36 | 115.85 | 118.57 | 417,869 | +3.51(+3.05%) |
Feb 08, 2017 | 115.49 | 115.98 | 113.91 | 115.06 | 204,537 | -0.56(-0.48%) |
Feb 07, 2017 | 114.16 | 115.70 | 114.07 | 115.62 | 286,794 | +1.08(+0.94%) |
Feb 06, 2017 | 115.05 | 115.39 | 113.70 | 114.54 | 268,677 | -0.62(-0.54%) |
Feb 03, 2017 | 113.99 | 116.04 | 113.86 | 115.16 | 356,160 | +1.76(+1.55%) |
Feb 02, 2017 | 113.14 | 114.37 | 112.49 | 113.40 | 277,047 | -0.09(-0.08%) |
Feb 01, 2017 | 115.17 | 115.57 | 112.73 | 113.49 | 309,799 | -0.84(-0.73%) |
Jan 31, 2017 | 114.32 | 115.27 | 113.41 | 114.33 | 304,057 | +0.03(+0.03%) |
Jan 30, 2017 | 114.56 | 115.02 | 113.26 | 114.30 | 264,243 | -1.27(-1.10%) |
Jan 27, 2017 | 115.81 | 116.17 | 115.03 | 115.57 | 107,412 | -0.09(-0.08%) |
Jan 26, 2017 | 117.41 | 118.22 | 114.71 | 115.66 | 201,889 | -1.74(-1.48%) |
Jan 25, 2017 | 118.07 | 119.02 | 116.66 | 117.40 | 158,168 | +0.08(+0.07%) |
Jan 24, 2017 | 117.08 | 117.58 | 116.58 | 117.32 | 214,960 | +0.58(+0.50%) |
Jan 23, 2017 | 116.54 | 117.26 | 115.05 | 116.74 | 326,812 | +0.05(+0.04%) |
Jan 20, 2017 | 116.24 | 117.00 | 115.82 | 116.69 | 325,232 | +0.23(+0.20%) |
Jan 19, 2017 | 116.99 | 117.16 | 115.59 | 116.46 | 311,755 | -0.37(-0.32%) |
Jan 18, 2017 | 115.59 | 117.07 | 114.79 | 116.83 | 324,585 | +1.31(+1.13%) |
Jan 17, 2017 | 115.06 | 115.84 | 114.03 | 115.52 | 282,619 | +0.20(+0.17%) |
Jan 13, 2017 | 115.32 | 115.32 | 115.32 | 0 | +0.85(+0.74%) | |
Jan 12, 2017 | 113.63 | 114.59 | 111.97 | 114.47 | 273,359 | +0.25(+0.22%) |
Jan 11, 2017 | 113.85 | 114.34 | 112.38 | 114.22 | 251,841 | +1.79(+1.59%) |
Jan 10, 2017 | 112.51 | 114.08 | 112.01 | 112.43 | 239,267 | -0.30(-0.27%) |
Jan 09, 2017 | 113.60 | 114.91 | 112.36 | 112.73 | 220,070 | -0.67(-0.59%) |
Jan 06, 2017 | 114.00 | 114.09 | 112.80 | 113.40 | 195,183 | -0.23(-0.20%) |
Jan 05, 2017 | 113.16 | 113.86 | 112.01 | 113.63 | 303,189 | +0.47(+0.42%) |
Jan 04, 2017 | 112.86 | 114.49 | 111.94 | 113.16 | 226,098 | +0.92(+0.82%) |
Jan 03, 2017 | 113.17 | 114.06 | 110.88 | 112.24 | 257,800 | +0.64(+0.57%) |
Dec 30, 2016 | 111.60 | 111.60 | 111.60 | 0 | -0.44(-0.39%) | |
Dec 29, 2016 | 111.87 | 113.10 | 111.29 | 112.04 | 117,237 | -0.06(-0.05%) |
Dec 28, 2016 | 113.01 | 113.79 | 111.39 | 112.10 | 175,544 | -0.72(-0.64%) |
Dec 27, 2016 | 112.29 | 113.70 | 112.27 | 112.82 | 101,960 | +0.71(+0.63%) |
Dec 23, 2016 | 112.11 | 112.11 | 112.11 | 0 | -0.38(-0.34%) | |
Dec 22, 2016 | 113.48 | 113.48 | 111.96 | 112.49 | 172,783 | -1.59(-1.39%) |
Dec 21, 2016 | 115.17 | 115.61 | 113.58 | 114.08 | 220,074 | -1.40(-1.21%) |
Dec 20, 2016 | 114.60 | 115.52 | 113.52 | 115.48 | 254,509 | +1.43(+1.25%) |
Dec 19, 2016 | 111.85 | 114.83 | 111.81 | 114.05 | 480,209 | +4.00(+3.63%) |
Dec 16, 2016 | 111.36 | 111.97 | 109.69 | 110.05 | 551,920 | -1.14(-1.03%) |
Dec 15, 2016 | 110.95 | 112.62 | 109.87 | 111.19 | 320,619 | -0.19(-0.17%) |
Dec 14, 2016 | 112.51 | 113.62 | 110.96 | 111.38 | 411,158 | -2.10(-1.85%) |
Dec 13, 2016 | 112.35 | 113.89 | 111.05 | 113.48 | 316,421 | +0.87(+0.77%) |
Dec 12, 2016 | 116.03 | 116.62 | 112.60 | 112.61 | 383,219 | -3.35(-2.89%) |
Dec 09, 2016 | 116.37 | 117.14 | 114.98 | 115.96 | 321,828 | -0.48(-0.41%) |
Dec 08, 2016 | 116.44 | 117.13 | 114.84 | 116.44 | 362,784 | +0.60(+0.52%) |
Dec 07, 2016 | 114.21 | 116.06 | 113.22 | 115.84 | 497,292 | +1.75(+1.53%) |
Dec 06, 2016 | 113.65 | 114.78 | 113.22 | 114.09 | 504,992 | +0.14(+0.12%) |
Dec 05, 2016 | 111.81 | 114.27 | 111.78 | 113.95 | 526,459 | +3.05(+2.75%) |
Dec 02, 2016 | 110.46 | 111.54 | 110.29 | 110.90 | 416,843 | +0.09(+0.08%) |