Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 129.59 | 130.57 | 129.59 | 130.00 | 82,713 | +0.15(+0.12%) |
Feb 27, 2017 | 128.92 | 129.93 | 128.86 | 129.85 | 173,397 | +0.91(+0.71%) |
Feb 24, 2017 | 128.64 | 129.00 | 128.15 | 128.94 | 350,652 | -1.35(-1.04%) |
Feb 23, 2017 | 130.75 | 130.87 | 130.13 | 130.29 | 106,207 | -0.56(-0.43%) |
Feb 22, 2017 | 129.94 | 130.85 | 129.70 | 130.85 | 57,311 | -1.05(-0.80%) |
Feb 21, 2017 | 130.72 | 131.90 | 130.61 | 131.90 | 105,621 | +3.04(+2.36%) |
Feb 17, 2017 | 128.86 | 128.86 | 128.86 | 0 | -0.87(-0.67%) | |
Feb 16, 2017 | 129.39 | 129.75 | 129.00 | 129.73 | 85,169 | +0.42(+0.32%) |
Feb 15, 2017 | 128.09 | 129.39 | 128.00 | 129.31 | 120,028 | +0.07(+0.05%) |
Feb 14, 2017 | 128.52 | 129.40 | 127.81 | 129.24 | 112,835 | +0.59(+0.46%) |
Feb 13, 2017 | 128.39 | 128.99 | 128.03 | 128.65 | 94,507 | +1.10(+0.86%) |
Feb 10, 2017 | 127.20 | 127.72 | 126.98 | 127.55 | 46,868 | -0.44(-0.34%) |
Feb 09, 2017 | 127.98 | 128.27 | 127.48 | 127.99 | 39,058 | +0.13(+0.11%) |
Feb 08, 2017 | 127.25 | 127.99 | 127.25 | 127.86 | 42,223 | +0.81(+0.63%) |
Feb 07, 2017 | 127.39 | 127.39 | 126.66 | 127.05 | 98,918 | +0.84(+0.67%) |
Feb 06, 2017 | 126.31 | 126.49 | 125.56 | 126.21 | 113,329 | -1.56(-1.22%) |
Feb 03, 2017 | 127.78 | 128.05 | 127.40 | 127.77 | 79,294 | -0.46(-0.36%) |
Feb 02, 2017 | 128.90 | 128.99 | 128.07 | 128.23 | 60,572 | -3.86(-2.92%) |
Feb 01, 2017 | 131.85 | 132.42 | 131.18 | 132.09 | 151,587 | +2.12(+1.63%) |
Jan 31, 2017 | 127.49 | 130.00 | 125.65 | 129.97 | 241,006 | +3.39(+2.68%) |
Jan 30, 2017 | 126.39 | 126.67 | 126.08 | 126.58 | 94,634 | -0.98(-0.77%) |
Jan 27, 2017 | 127.92 | 128.26 | 127.27 | 127.56 | 38,341 | -0.20(-0.16%) |
Jan 26, 2017 | 127.68 | 128.05 | 127.25 | 127.76 | 77,756 | -1.04(-0.81%) |
Jan 25, 2017 | 127.87 | 128.98 | 127.87 | 128.80 | 68,443 | +2.60(+2.06%) |
Jan 24, 2017 | 125.84 | 126.23 | 125.60 | 126.20 | 146,580 | +1.28(+1.02%) |
Jan 23, 2017 | 124.81 | 125.12 | 124.41 | 124.92 | 115,669 | -0.08(-0.06%) |
Jan 20, 2017 | 124.85 | 125.16 | 124.55 | 125.00 | 44,430 | +1.15(+0.93%) |
Jan 19, 2017 | 123.86 | 124.00 | 123.04 | 123.85 | 63,172 | -0.48(-0.39%) |
Jan 18, 2017 | 123.93 | 124.97 | 123.79 | 124.33 | 85,310 | -0.44(-0.35%) |
Jan 17, 2017 | 124.62 | 124.94 | 124.47 | 124.77 | 49,592 | +0.97(+0.78%) |
Jan 13, 2017 | 123.80 | 123.80 | 123.80 | 0 | +0.06(+0.05%) | |
Jan 12, 2017 | 123.18 | 123.94 | 123.10 | 123.74 | 78,132 | -0.37(-0.30%) |
Jan 11, 2017 | 122.26 | 124.36 | 122.17 | 124.11 | 45,566 | -0.04(-0.03%) |
Jan 10, 2017 | 124.74 | 125.00 | 124.15 | 124.15 | 65,345 | +1.36(+1.11%) |
Jan 09, 2017 | 122.38 | 122.88 | 122.25 | 122.79 | 70,565 | +0.69(+0.57%) |
Jan 06, 2017 | 121.74 | 122.62 | 121.54 | 122.10 | 50,742 | +0.17(+0.14%) |
Jan 05, 2017 | 120.39 | 122.07 | 120.39 | 121.92 | 40,976 | +0.83(+0.68%) |
Jan 04, 2017 | 120.33 | 121.28 | 120.17 | 121.10 | 64,463 | +0.15(+0.12%) |
Jan 03, 2017 | 120.66 | 121.21 | 120.42 | 120.95 | 84,500 | -1.47(-1.20%) |
Dec 30, 2016 | 122.42 | 122.42 | 122.42 | 0 | +0.94(+0.77%) | |
Dec 29, 2016 | 121.14 | 121.87 | 121.14 | 121.48 | 42,837 | +1.15(+0.96%) |
Dec 28, 2016 | 120.67 | 120.74 | 120.00 | 120.33 | 47,350 | -0.56(-0.46%) |
Dec 27, 2016 | 120.93 | 121.21 | 120.81 | 120.89 | 34,184 | +0.53(+0.44%) |
Dec 23, 2016 | 120.36 | 120.36 | 120.36 | 0 | +0.50(+0.42%) | |
Dec 22, 2016 | 120.00 | 120.24 | 119.74 | 119.86 | 55,801 | +0.38(+0.31%) |
Dec 21, 2016 | 119.56 | 119.75 | 119.21 | 119.48 | 50,402 | +0.72(+0.61%) |
Dec 20, 2016 | 118.67 | 119.10 | 118.52 | 118.76 | 65,581 | -0.62(-0.52%) |
Dec 19, 2016 | 119.66 | 120.28 | 119.38 | 119.38 | 41,985 | -0.99(-0.82%) |
Dec 16, 2016 | 121.28 | 121.58 | 120.05 | 120.37 | 70,401 | -0.29(-0.24%) |
Dec 15, 2016 | 120.17 | 120.95 | 119.98 | 120.66 | 83,684 | -1.15(-0.94%) |
Dec 14, 2016 | 123.70 | 124.10 | 121.57 | 121.81 | 61,887 | -1.08(-0.88%) |
Dec 13, 2016 | 123.10 | 123.85 | 122.89 | 122.89 | 109,551 | +0.02(+0.02%) |
Dec 12, 2016 | 122.15 | 122.90 | 122.05 | 122.87 | 81,535 | +1.62(+1.33%) |
Dec 09, 2016 | 121.02 | 121.42 | 120.64 | 121.25 | 40,507 | +0.27(+0.22%) |
Dec 08, 2016 | 120.67 | 121.48 | 120.41 | 120.99 | 112,102 | -0.36(-0.30%) |
Dec 07, 2016 | 119.27 | 121.57 | 119.18 | 121.35 | 69,939 | +3.95(+3.36%) |
Dec 06, 2016 | 116.13 | 117.59 | 116.13 | 117.40 | 80,922 | -0.02(-0.02%) |
Dec 05, 2016 | 116.00 | 117.61 | 115.93 | 117.42 | 70,633 | +4.66(+4.13%) |
Dec 02, 2016 | 111.58 | 113.08 | 111.58 | 112.77 | 130,711 | -0.22(-0.19%) |