Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 117.39 | 117.53 | 117.06 | 117.24 | 1,201,287 | -0.40(-0.34%) |
Feb 27, 2017 | 117.37 | 117.75 | 117.22 | 117.64 | 569,031 | +0.19(+0.16%) |
Feb 24, 2017 | 116.86 | 117.45 | 116.74 | 117.45 | 2,589,202 | +0.19(+0.16%) |
Feb 23, 2017 | 117.55 | 117.61 | 116.84 | 117.27 | 898,581 | +0.05(+0.04%) |
Feb 22, 2017 | 117.12 | 117.40 | 117.07 | 117.22 | 433,483 | -0.14(-0.12%) |
Feb 21, 2017 | 116.82 | 117.48 | 116.82 | 117.36 | 582,889 | +0.65(+0.56%) |
Feb 17, 2017 | 116.71 | 116.71 | 116.71 | 0 | +0.20(+0.17%) | |
Feb 16, 2017 | 116.61 | 116.72 | 116.10 | 116.52 | 597,235 | -0.04(-0.03%) |
Feb 15, 2017 | 115.93 | 116.69 | 115.90 | 116.55 | 518,480 | +0.55(+0.48%) |
Feb 14, 2017 | 115.40 | 116.02 | 115.29 | 116.00 | 508,699 | +0.45(+0.39%) |
Feb 13, 2017 | 115.21 | 115.71 | 115.21 | 115.55 | 456,821 | +0.61(+0.53%) |
Feb 10, 2017 | 114.73 | 115.08 | 114.65 | 114.94 | 357,250 | +0.44(+0.38%) |
Feb 09, 2017 | 113.94 | 114.67 | 113.94 | 114.50 | 455,353 | +0.72(+0.63%) |
Feb 08, 2017 | 113.54 | 113.86 | 113.35 | 113.78 | 582,628 | +0.13(+0.12%) |
Feb 07, 2017 | 113.88 | 114.02 | 113.54 | 113.65 | 872,121 | -0.02(-0.02%) |
Feb 06, 2017 | 113.69 | 113.88 | 113.48 | 113.67 | 692,107 | -0.24(-0.21%) |
Feb 03, 2017 | 113.57 | 113.97 | 113.45 | 113.91 | 406,811 | +0.87(+0.77%) |
Feb 02, 2017 | 112.81 | 113.22 | 112.55 | 113.04 | 426,689 | +0.10(+0.09%) |
Feb 01, 2017 | 113.32 | 113.49 | 112.62 | 112.94 | 678,852 | +0.01(+0.01%) |
Jan 31, 2017 | 112.68 | 112.96 | 112.33 | 112.93 | 650,060 | -0.03(-0.02%) |
Jan 30, 2017 | 113.16 | 113.25 | 112.33 | 112.96 | 849,070 | -0.69(-0.60%) |
Jan 27, 2017 | 113.90 | 113.90 | 113.54 | 113.64 | 635,130 | -0.14(-0.12%) |
Jan 26, 2017 | 113.96 | 114.06 | 113.69 | 113.78 | 795,224 | -0.15(-0.13%) |
Jan 25, 2017 | 113.47 | 113.96 | 113.47 | 113.94 | 700,543 | +0.94(+0.84%) |
Jan 24, 2017 | 112.34 | 113.23 | 112.33 | 112.99 | 1,206,494 | +0.77(+0.69%) |
Jan 23, 2017 | 112.27 | 112.51 | 111.79 | 112.22 | 766,651 | -0.27(-0.24%) |
Jan 20, 2017 | 112.47 | 112.81 | 112.20 | 112.49 | 583,988 | +0.38(+0.34%) |
Jan 19, 2017 | 112.52 | 112.71 | 111.87 | 112.11 | 2,273,543 | -0.45(-0.40%) |
Jan 18, 2017 | 112.42 | 112.59 | 112.08 | 112.56 | 1,424,546 | +0.26(+0.23%) |
Jan 17, 2017 | 112.43 | 112.56 | 112.05 | 112.31 | 749,114 | -0.37(-0.33%) |
Jan 13, 2017 | 112.68 | 112.68 | 112.68 | 0 | +0.28(+0.25%) | |
Jan 12, 2017 | 112.33 | 112.53 | 111.60 | 112.40 | 936,732 | -0.29(-0.26%) |
Jan 11, 2017 | 112.46 | 112.70 | 111.98 | 112.70 | 993,346 | +0.29(+0.26%) |
Jan 10, 2017 | 112.32 | 112.84 | 112.15 | 112.40 | 752,052 | +0.07(+0.06%) |
Jan 09, 2017 | 112.62 | 112.69 | 112.31 | 112.33 | 783,153 | -0.44(-0.39%) |
Jan 06, 2017 | 112.39 | 112.99 | 112.09 | 112.77 | 1,242,147 | +0.45(+0.40%) |
Jan 05, 2017 | 112.31 | 112.47 | 111.88 | 112.31 | 1,017,893 | -0.10(-0.09%) |
Jan 04, 2017 | 111.90 | 112.53 | 111.90 | 112.41 | 2,021,348 | +0.75(+0.67%) |
Jan 03, 2017 | 111.44 | 111.97 | 110.99 | 111.67 | 974,921 | +0.87(+0.79%) |
Dec 30, 2016 | 110.79 | 110.79 | 110.79 | 0 | -0.44(-0.40%) | |
Dec 29, 2016 | 111.33 | 111.49 | 110.99 | 111.24 | 1,117,838 | +0.03(+0.02%) |
Dec 28, 2016 | 112.27 | 112.41 | 111.17 | 111.21 | 1,240,006 | -0.92(-0.82%) |
Dec 27, 2016 | 112.00 | 112.40 | 112.00 | 112.14 | 572,380 | +0.27(+0.24%) |
Dec 23, 2016 | 111.87 | 111.87 | 111.87 | 0 | +0.13(+0.12%) | |
Dec 22, 2016 | 111.93 | 111.93 | 111.52 | 111.74 | 1,159,622 | -0.24(-0.22%) |
Dec 21, 2016 | 112.27 | 112.30 | 111.97 | 111.98 | 679,655 | -0.31(-0.28%) |
Dec 20, 2016 | 112.21 | 112.34 | 112.04 | 112.29 | 1,122,291 | +0.44(+0.40%) |
Dec 19, 2016 | 111.72 | 112.08 | 111.61 | 111.85 | 696,254 | +0.23(+0.21%) |
Dec 16, 2016 | 112.04 | 112.05 | 111.41 | 111.61 | 1,097,127 | -0.17(-0.15%) |
Dec 15, 2016 | 111.39 | 112.27 | 111.37 | 111.78 | 2,399,175 | +0.47(+0.42%) |
Dec 14, 2016 | 112.20 | 112.50 | 111.11 | 111.31 | 1,638,628 | -0.97(-0.86%) |
Dec 13, 2016 | 111.98 | 112.55 | 111.92 | 112.28 | 1,496,467 | +0.68(+0.61%) |
Dec 12, 2016 | 111.68 | 111.98 | 111.35 | 111.60 | 1,316,117 | -0.18(-0.16%) |
Dec 09, 2016 | 111.31 | 111.79 | 111.31 | 111.78 | 1,329,924 | +0.59(+0.53%) |
Dec 08, 2016 | 110.94 | 111.48 | 110.75 | 111.18 | 1,358,723 | +0.30(+0.27%) |
Dec 07, 2016 | 109.47 | 110.92 | 109.32 | 110.88 | 2,452,237 | +1.40(+1.28%) |
Dec 06, 2016 | 109.20 | 109.50 | 108.92 | 109.48 | 1,616,878 | +0.44(+0.41%) |
Dec 05, 2016 | 108.83 | 109.24 | 108.76 | 109.04 | 709,191 | +0.70(+0.65%) |
Dec 02, 2016 | 108.32 | 108.68 | 108.19 | 108.34 | 2,954,476 | +0.03(+0.03%) |