Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 107.83 | 108.55 | 107.40 | 108.31 | 5,442,117 | +0.56(+0.52%) |
Feb 27, 2017 | 108.33 | 108.39 | 107.57 | 107.75 | 6,109,466 | -0.61(-0.56%) |
Feb 24, 2017 | 108.12 | 108.44 | 107.60 | 108.36 | 4,199,480 | +0.32(+0.30%) |
Feb 23, 2017 | 107.75 | 108.57 | 107.34 | 108.04 | 3,772,994 | +0.35(+0.33%) |
Feb 22, 2017 | 107.41 | 107.91 | 106.47 | 107.69 | 4,356,568 | -0.16(-0.15%) |
Feb 21, 2017 | 107.11 | 108.08 | 107.11 | 107.85 | 5,336,611 | +0.20(+0.19%) |
Feb 17, 2017 | 107.64 | 107.64 | 107.64 | 0 | +0.93(+0.87%) | |
Feb 16, 2017 | 106.76 | 107.21 | 106.39 | 106.72 | 3,568,860 | +0.19(+0.17%) |
Feb 15, 2017 | 105.84 | 106.79 | 105.67 | 106.53 | 3,531,961 | +0.56(+0.53%) |
Feb 14, 2017 | 105.71 | 106.19 | 105.51 | 105.97 | 3,161,711 | +0.23(+0.21%) |
Feb 13, 2017 | 106.14 | 106.70 | 105.70 | 105.74 | 3,538,579 | -0.24(-0.22%) |
Feb 10, 2017 | 105.02 | 106.22 | 104.88 | 105.98 | 4,370,752 | +1.13(+1.08%) |
Feb 09, 2017 | 105.01 | 105.29 | 104.75 | 104.85 | 2,960,510 | -0.16(-0.15%) |
Feb 08, 2017 | 104.93 | 105.59 | 104.86 | 105.01 | 3,365,871 | +0.07(+0.06%) |
Feb 07, 2017 | 105.24 | 105.64 | 104.94 | 104.94 | 3,380,283 | +0.12(+0.11%) |
Feb 06, 2017 | 104.52 | 105.20 | 104.40 | 104.82 | 3,276,899 | +0.18(+0.17%) |
Feb 03, 2017 | 103.86 | 104.87 | 103.84 | 104.65 | 3,779,508 | +0.86(+0.83%) |
Feb 02, 2017 | 103.21 | 104.43 | 102.98 | 103.79 | 3,842,582 | +0.67(+0.65%) |
Feb 01, 2017 | 102.67 | 103.18 | 102.51 | 103.11 | 3,839,034 | -0.13(-0.12%) |
Jan 31, 2017 | 103.62 | 103.89 | 102.84 | 103.24 | 4,432,355 | -0.38(-0.37%) |
Jan 30, 2017 | 103.48 | 103.78 | 103.01 | 103.62 | 4,485,390 | +0.13(+0.13%) |
Jan 27, 2017 | 102.99 | 103.59 | 102.32 | 103.48 | 4,265,373 | +0.83(+0.80%) |
Jan 26, 2017 | 102.64 | 103.08 | 102.56 | 102.66 | 2,965,099 | +0.08(+0.07%) |
Jan 25, 2017 | 102.33 | 102.69 | 101.88 | 102.58 | 4,711,274 | +0.62(+0.61%) |
Jan 24, 2017 | 102.73 | 102.81 | 101.51 | 101.96 | 4,146,594 | -0.28(-0.27%) |
Jan 23, 2017 | 102.50 | 102.83 | 100.92 | 102.24 | 8,337,426 | -0.74(-0.72%) |
Jan 20, 2017 | 102.98 | 103.56 | 102.77 | 102.98 | 5,802,183 | +0.07(+0.07%) |
Jan 19, 2017 | 102.96 | 103.60 | 102.79 | 102.91 | 3,745,844 | -0.45(-0.43%) |
Jan 18, 2017 | 103.44 | 103.60 | 102.59 | 103.36 | 4,030,331 | -0.03(-0.03%) |
Jan 17, 2017 | 101.71 | 103.43 | 101.66 | 103.39 | 4,841,055 | +1.05(+1.03%) |
Jan 13, 2017 | 102.34 | 102.34 | 102.34 | 0 | -0.51(-0.49%) | |
Jan 12, 2017 | 101.33 | 103.02 | 101.24 | 102.84 | 4,132,551 | +1.03(+1.01%) |
Jan 11, 2017 | 101.86 | 102.34 | 101.60 | 101.82 | 4,232,615 | +0.53(+0.52%) |
Jan 10, 2017 | 101.46 | 101.79 | 100.85 | 101.28 | 3,690,175 | -0.15(-0.15%) |
Jan 09, 2017 | 101.72 | 101.97 | 101.35 | 101.44 | 3,587,616 | -0.28(-0.27%) |
Jan 06, 2017 | 100.17 | 102.34 | 99.83 | 101.72 | 4,854,850 | +0.89(+0.89%) |
Jan 05, 2017 | 100.52 | 101.24 | 100.32 | 100.82 | 5,058,917 | +0.19(+0.18%) |
Jan 04, 2017 | 100.23 | 100.86 | 99.54 | 100.64 | 4,488,701 | -0.12(-0.12%) |
Jan 03, 2017 | 102.64 | 102.76 | 100.20 | 100.75 | 6,076,294 | -1.77(-1.72%) |
Dec 30, 2016 | 102.52 | 102.52 | 102.52 | 0 | -0.90(-0.87%) | |
Dec 29, 2016 | 103.40 | 103.91 | 103.40 | 103.42 | 2,307,327 | +0.09(+0.09%) |
Dec 28, 2016 | 103.54 | 103.90 | 103.27 | 103.33 | 2,350,962 | -0.33(-0.32%) |
Dec 27, 2016 | 103.85 | 104.15 | 103.58 | 103.66 | 2,279,086 | -0.06(-0.06%) |
Dec 23, 2016 | 103.72 | 103.72 | 103.72 | 0 | -0.49(-0.47%) | |
Dec 22, 2016 | 103.70 | 104.44 | 103.68 | 104.21 | 3,605,801 | +0.45(+0.44%) |
Dec 21, 2016 | 103.73 | 104.24 | 103.69 | 103.75 | 3,280,089 | -0.13(-0.12%) |
Dec 20, 2016 | 103.75 | 104.36 | 103.36 | 103.88 | 3,287,259 | +0.29(+0.28%) |
Dec 19, 2016 | 103.80 | 104.16 | 103.41 | 103.59 | 4,209,347 | -0.21(-0.20%) |
Dec 16, 2016 | 103.51 | 104.31 | 103.21 | 103.80 | 12,814,829 | +0.74(+0.72%) |
Dec 15, 2016 | 103.58 | 103.91 | 102.57 | 103.06 | 5,227,138 | -0.41(-0.39%) |
Dec 14, 2016 | 103.49 | 103.94 | 103.09 | 103.47 | 5,897,507 | +0.14(+0.13%) |
Dec 13, 2016 | 102.57 | 103.53 | 102.56 | 103.33 | 5,038,765 | +0.79(+0.77%) |
Dec 12, 2016 | 102.40 | 102.97 | 102.14 | 102.54 | 4,953,685 | +0.40(+0.40%) |
Dec 09, 2016 | 101.56 | 102.14 | 101.25 | 102.14 | 3,114,980 | +0.68(+0.67%) |
Dec 08, 2016 | 101.12 | 102.04 | 100.65 | 101.45 | 3,865,167 | +0.45(+0.44%) |
Dec 07, 2016 | 100.58 | 101.18 | 99.78 | 101.01 | 4,820,029 | +0.56(+0.56%) |
Dec 06, 2016 | 100.48 | 100.78 | 99.90 | 100.44 | 3,998,609 | -0.03(-0.03%) |
Dec 05, 2016 | 100.61 | 101.36 | 100.26 | 100.48 | 6,163,592 | +0.88(+0.89%) |
Dec 02, 2016 | 99.39 | 99.81 | 99.15 | 99.59 | 3,975,741 | -0.19(-0.19%) |