Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 105.78 | 105.78 | 104.17 | 104.74 | 4,404 | -1.39(-1.31%) |
Feb 27, 2017 | 105.24 | 106.37 | 104.85 | 106.13 | 7,840 | +1.91(+1.83%) |
Feb 24, 2017 | 106.23 | 106.23 | 104.08 | 104.22 | 11,471 | -3.75(-3.47%) |
Feb 23, 2017 | 107.97 | 108.70 | 107.86 | 107.97 | 4,540 | -0.80(-0.73%) |
Feb 22, 2017 | 107.52 | 110.76 | 107.52 | 108.76 | 4,938 | -0.80(-0.73%) |
Feb 21, 2017 | 110.57 | 110.92 | 108.31 | 109.56 | 12,752 | +0.70(+0.64%) |
Feb 17, 2017 | 108.86 | 108.86 | 108.86 | 0 | -1.91(-1.73%) | |
Feb 16, 2017 | 112.02 | 112.06 | 109.25 | 110.78 | 23,975 | -1.94(-1.72%) |
Feb 15, 2017 | 113.45 | 113.58 | 112.09 | 112.72 | 15,581 | +1.66(+1.50%) |
Feb 14, 2017 | 109.22 | 112.82 | 109.08 | 111.05 | 51,623 | +2.19(+2.01%) |
Feb 13, 2017 | 109.22 | 110.05 | 108.73 | 108.87 | 15,939 | +1.07(+1.00%) |
Feb 10, 2017 | 109.39 | 109.42 | 107.52 | 107.79 | 5,520 | +0.04(+0.03%) |
Feb 09, 2017 | 106.27 | 107.86 | 105.91 | 107.76 | 5,337 | +3.61(+3.46%) |
Feb 08, 2017 | 106.20 | 106.20 | 104.01 | 104.15 | 18,377 | -4.13(-3.81%) |
Feb 07, 2017 | 110.46 | 110.50 | 107.38 | 108.28 | 9,469 | -2.25(-2.04%) |
Feb 06, 2017 | 110.64 | 111.77 | 109.63 | 110.53 | 9,296 | -2.36(-2.09%) |
Feb 03, 2017 | 111.64 | 113.93 | 110.81 | 112.89 | 12,534 | +0.08(+0.07%) |
Feb 02, 2017 | 110.15 | 112.81 | 109.89 | 112.81 | 20,693 | +0.44(+0.39%) |
Feb 01, 2017 | 112.50 | 113.83 | 111.78 | 112.37 | 9,613 | +1.63(+1.47%) |
Jan 31, 2017 | 112.75 | 112.94 | 109.84 | 110.74 | 11,675 | -2.22(-1.96%) |
Jan 30, 2017 | 112.61 | 112.96 | 111.64 | 112.96 | 6,420 | +1.14(+1.02%) |
Jan 27, 2017 | 112.61 | 112.75 | 111.51 | 111.82 | 1,361 | -1.08(-0.95%) |
Jan 26, 2017 | 114.17 | 115.51 | 112.79 | 112.89 | 5,753 | -1.11(-0.97%) |
Jan 25, 2017 | 112.75 | 114.69 | 112.37 | 114.00 | 8,187 | +3.89(+3.53%) |
Jan 24, 2017 | 108.78 | 111.33 | 108.56 | 110.12 | 13,216 | +2.36(+2.19%) |
Jan 23, 2017 | 110.50 | 110.64 | 106.01 | 107.76 | 7,836 | -3.33(-3.00%) |
Jan 20, 2017 | 111.61 | 112.75 | 110.42 | 111.09 | 15,715 | +0.69(+0.63%) |
Jan 19, 2017 | 109.56 | 112.02 | 109.56 | 110.39 | 22,289 | +1.92(+1.77%) |
Jan 18, 2017 | 106.41 | 108.47 | 106.32 | 108.47 | 9,085 | +4.15(+3.98%) |
Jan 17, 2017 | 103.84 | 105.61 | 103.42 | 104.32 | 10,132 | -2.91(-2.72%) |
Jan 13, 2017 | 107.24 | 107.24 | 107.24 | 0 | +0.99(+0.93%) | |
Jan 12, 2017 | 104.08 | 106.25 | 103.07 | 106.25 | 14,617 | +0.54(+0.51%) |
Jan 11, 2017 | 106.20 | 107.20 | 104.57 | 105.71 | 10,799 | -0.97(-0.91%) |
Jan 10, 2017 | 106.86 | 107.41 | 106.44 | 106.68 | 5,606 | +0.28(+0.26%) |
Jan 09, 2017 | 106.18 | 107.38 | 105.95 | 106.41 | 5,469 | -2.71(-2.48%) |
Jan 06, 2017 | 108.00 | 109.11 | 107.17 | 109.11 | 9,727 | +3.23(+3.05%) |
Jan 05, 2017 | 110.01 | 110.64 | 105.85 | 105.89 | 16,365 | -5.17(-4.65%) |
Jan 04, 2017 | 112.20 | 112.93 | 110.71 | 111.05 | 25,892 | -1.25(-1.11%) |
Jan 03, 2017 | 116.01 | 116.19 | 111.46 | 112.30 | 10,240 | -1.39(-1.22%) |
Dec 30, 2016 | 113.69 | 113.69 | 113.69 | 0 | -0.87(-0.76%) | |
Dec 29, 2016 | 114.73 | 115.28 | 113.83 | 114.56 | 11,786 | -0.73(-0.63%) |
Dec 28, 2016 | 117.85 | 118.13 | 114.80 | 115.28 | 32,161 | -2.98(-2.52%) |
Dec 27, 2016 | 119.10 | 119.48 | 118.27 | 118.27 | 9,644 | +1.21(+1.04%) |
Dec 23, 2016 | 117.05 | 117.05 | 117.05 | 0 | -0.56(-0.47%) | |
Dec 22, 2016 | 118.47 | 118.51 | 117.30 | 117.61 | 3,123 | +0.52(+0.44%) |
Dec 21, 2016 | 118.06 | 118.75 | 116.95 | 117.09 | 9,431 | -1.66(-1.40%) |
Dec 20, 2016 | 119.34 | 120.00 | 118.50 | 118.75 | 18,037 | +1.77(+1.51%) |
Dec 19, 2016 | 118.51 | 118.96 | 116.78 | 116.98 | 22,755 | -4.11(-3.39%) |
Dec 16, 2016 | 119.58 | 121.86 | 118.75 | 121.09 | 14,514 | +0.68(+0.56%) |
Dec 15, 2016 | 119.65 | 121.22 | 117.92 | 120.42 | 25,527 | -1.25(-1.03%) |
Dec 14, 2016 | 115.11 | 121.67 | 114.94 | 121.67 | 28,124 | +3.75(+3.18%) |
Dec 13, 2016 | 117.09 | 119.76 | 116.92 | 117.92 | 16,714 | -1.46(-1.22%) |
Dec 12, 2016 | 120.52 | 121.67 | 119.20 | 119.38 | 17,538 | -0.45(-0.38%) |
Dec 09, 2016 | 116.74 | 120.28 | 116.21 | 119.83 | 25,344 | +4.33(+3.75%) |
Dec 08, 2016 | 114.83 | 115.96 | 114.73 | 115.49 | 7,563 | +3.99(+3.58%) |
Dec 07, 2016 | 113.27 | 113.27 | 110.98 | 111.50 | 13,111 | -2.70(-2.37%) |
Dec 06, 2016 | 113.48 | 114.94 | 113.06 | 114.21 | 8,044 | +0.21(+0.18%) |
Dec 05, 2016 | 115.73 | 117.05 | 111.78 | 114.00 | 9,852 | -0.14(-0.12%) |
Dec 02, 2016 | 115.14 | 115.22 | 112.10 | 114.14 | 19,405 | -2.05(-1.76%) |