Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 121.65 | 122.33 | 120.76 | 121.63 | 1,047,731 | -1.02(-0.83%) |
Feb 27, 2017 | 121.53 | 122.97 | 121.04 | 122.65 | 678,740 | +0.75(+0.61%) |
Feb 24, 2017 | 120.66 | 122.00 | 119.71 | 121.90 | 747,365 | +1.38(+1.15%) |
Feb 23, 2017 | 120.01 | 120.74 | 119.79 | 120.52 | 349,133 | +0.77(+0.65%) |
Feb 22, 2017 | 120.45 | 120.45 | 119.46 | 119.74 | 581,913 | -0.87(-0.72%) |
Feb 21, 2017 | 119.11 | 120.98 | 119.11 | 120.61 | 759,803 | +1.65(+1.38%) |
Feb 17, 2017 | 118.97 | 118.97 | 118.97 | 0 | +0.79(+0.67%) | |
Feb 16, 2017 | 118.22 | 118.74 | 117.40 | 118.17 | 701,741 | -0.27(-0.23%) |
Feb 15, 2017 | 117.08 | 118.50 | 116.79 | 118.45 | 884,794 | +1.07(+0.92%) |
Feb 14, 2017 | 113.92 | 117.55 | 113.70 | 117.37 | 1,559,441 | +3.31(+2.90%) |
Feb 13, 2017 | 113.08 | 114.14 | 112.85 | 114.06 | 736,974 | +1.38(+1.23%) |
Feb 10, 2017 | 112.38 | 112.96 | 112.25 | 112.68 | 681,231 | +0.17(+0.15%) |
Feb 09, 2017 | 110.09 | 112.52 | 109.98 | 112.50 | 822,490 | +2.41(+2.19%) |
Feb 08, 2017 | 109.34 | 110.22 | 108.77 | 110.09 | 527,386 | +0.38(+0.34%) |
Feb 07, 2017 | 109.55 | 110.82 | 108.33 | 109.72 | 1,085,453 | +0.47(+0.43%) |
Feb 06, 2017 | 110.42 | 110.82 | 109.17 | 109.24 | 355,914 | -0.92(-0.83%) |
Feb 03, 2017 | 109.53 | 110.65 | 109.48 | 110.16 | 758,965 | +1.06(+0.98%) |
Feb 02, 2017 | 109.97 | 110.17 | 108.71 | 109.10 | 643,272 | -1.15(-1.04%) |
Feb 01, 2017 | 109.47 | 110.77 | 108.75 | 110.25 | 749,190 | +1.27(+1.16%) |
Jan 31, 2017 | 109.39 | 109.73 | 107.87 | 108.98 | 784,121 | -0.12(-0.11%) |
Jan 30, 2017 | 109.29 | 109.36 | 107.44 | 109.10 | 690,036 | -0.17(-0.16%) |
Jan 27, 2017 | 109.88 | 109.88 | 108.53 | 109.27 | 455,538 | -0.17(-0.16%) |
Jan 26, 2017 | 110.03 | 110.95 | 109.19 | 109.45 | 528,000 | -0.86(-0.78%) |
Jan 25, 2017 | 108.62 | 110.72 | 108.62 | 110.31 | 1,171,502 | +1.71(+1.58%) |
Jan 24, 2017 | 108.17 | 108.72 | 107.27 | 108.60 | 444,503 | +0.77(+0.72%) |
Jan 23, 2017 | 108.61 | 108.61 | 106.32 | 107.82 | 782,705 | -1.28(-1.17%) |
Jan 20, 2017 | 108.31 | 109.31 | 108.16 | 109.10 | 482,642 | +0.97(+0.90%) |
Jan 19, 2017 | 109.37 | 110.18 | 107.99 | 108.13 | 665,766 | -1.79(-1.63%) |
Jan 18, 2017 | 110.92 | 110.92 | 109.40 | 109.92 | 509,647 | -0.68(-0.61%) |
Jan 17, 2017 | 109.08 | 111.26 | 108.15 | 110.60 | 817,655 | +1.58(+1.45%) |
Jan 13, 2017 | 109.02 | 109.02 | 109.02 | 0 | +0.26(+0.24%) | |
Jan 12, 2017 | 108.34 | 108.93 | 107.06 | 108.76 | 688,249 | +0.26(+0.24%) |
Jan 11, 2017 | 108.50 | 109.14 | 107.05 | 108.50 | 463,623 | -0.20(-0.19%) |
Jan 10, 2017 | 107.94 | 109.27 | 107.74 | 108.70 | 915,724 | +0.77(+0.72%) |
Jan 09, 2017 | 105.13 | 108.11 | 105.02 | 107.93 | 1,127,491 | +2.93(+2.79%) |
Jan 06, 2017 | 105.53 | 105.77 | 104.22 | 105.00 | 753,187 | -0.25(-0.24%) |
Jan 05, 2017 | 104.66 | 105.91 | 103.76 | 105.25 | 1,208,244 | -0.04(-0.04%) |
Jan 04, 2017 | 103.85 | 105.66 | 102.91 | 105.29 | 1,024,575 | +2.03(+1.97%) |
Jan 03, 2017 | 103.35 | 104.37 | 101.81 | 103.25 | 1,023,421 | +0.32(+0.31%) |
Dec 30, 2016 | 102.94 | 102.94 | 102.94 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 102.64 | 103.55 | 101.68 | 102.95 | 567,196 | +0.25(+0.24%) |
Dec 28, 2016 | 104.23 | 104.75 | 102.67 | 102.70 | 681,675 | -1.00(-0.96%) |
Dec 27, 2016 | 104.60 | 105.49 | 103.35 | 103.70 | 400,798 | -0.73(-0.70%) |
Dec 23, 2016 | 104.44 | 104.44 | 104.44 | 0 | +1.07(+1.04%) | |
Dec 22, 2016 | 103.39 | 104.29 | 102.66 | 103.36 | 760,266 | +0.07(+0.07%) |
Dec 21, 2016 | 103.13 | 103.78 | 102.18 | 103.29 | 708,876 | +0.37(+0.36%) |
Dec 20, 2016 | 103.63 | 103.96 | 102.78 | 102.92 | 766,166 | -0.26(-0.25%) |
Dec 19, 2016 | 103.35 | 104.36 | 102.27 | 103.19 | 1,135,832 | -0.42(-0.41%) |
Dec 16, 2016 | 105.18 | 106.24 | 103.20 | 103.61 | 2,428,638 | -1.44(-1.37%) |
Dec 15, 2016 | 99.19 | 105.37 | 98.82 | 105.05 | 3,421,758 | +6.79(+6.91%) |
Dec 14, 2016 | 103.69 | 104.39 | 96.49 | 98.26 | 7,488,494 | -7.20(-6.83%) |
Dec 13, 2016 | 108.75 | 108.80 | 104.38 | 105.46 | 2,373,705 | -2.89(-2.67%) |
Dec 12, 2016 | 108.86 | 109.34 | 107.14 | 108.35 | 1,541,916 | -0.09(-0.08%) |
Dec 09, 2016 | 108.84 | 109.45 | 105.71 | 108.44 | 2,757,445 | -0.40(-0.36%) |
Dec 08, 2016 | 112.69 | 112.69 | 105.84 | 108.84 | 6,080,833 | +1.08(+1.01%) |
Dec 07, 2016 | 122.76 | 123.80 | 106.15 | 107.75 | 5,378,489 | -14.52(-11.88%) |
Dec 06, 2016 | 121.29 | 122.42 | 120.89 | 122.28 | 688,688 | +1.54(+1.27%) |
Dec 05, 2016 | 120.93 | 121.61 | 118.35 | 120.74 | 960,409 | +0.12(+0.10%) |
Dec 02, 2016 | 120.59 | 123.93 | 119.40 | 120.61 | 964,531 | +0.54(+0.45%) |