Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 118.57 | 119.00 | 117.14 | 118.41 | 1,299,399 | -0.02(-0.02%) |
Feb 27, 2017 | 118.81 | 119.42 | 118.27 | 118.42 | 1,091,856 | -0.63(-0.53%) |
Feb 24, 2017 | 118.41 | 119.09 | 118.16 | 119.06 | 836,846 | +0.55(+0.47%) |
Feb 23, 2017 | 117.43 | 118.55 | 116.98 | 118.51 | 1,175,684 | +1.27(+1.08%) |
Feb 22, 2017 | 117.02 | 117.85 | 116.82 | 117.24 | 875,114 | +0.12(+0.10%) |
Feb 21, 2017 | 116.06 | 117.70 | 116.05 | 117.12 | 1,474,665 | +0.75(+0.65%) |
Feb 17, 2017 | 116.36 | 116.36 | 116.36 | 0 | +0.54(+0.47%) | |
Feb 16, 2017 | 115.67 | 115.84 | 115.03 | 115.82 | 963,724 | -0.01(-0.01%) |
Feb 15, 2017 | 114.85 | 116.03 | 114.76 | 115.83 | 1,128,132 | +0.46(+0.40%) |
Feb 14, 2017 | 114.60 | 115.60 | 114.06 | 115.37 | 1,221,700 | +0.86(+0.75%) |
Feb 13, 2017 | 113.69 | 114.90 | 113.60 | 114.51 | 1,217,404 | +0.94(+0.83%) |
Feb 10, 2017 | 113.54 | 113.94 | 113.08 | 113.57 | 914,456 | -0.01(-0.01%) |
Feb 09, 2017 | 112.74 | 113.82 | 112.62 | 113.58 | 1,620,665 | +0.84(+0.74%) |
Feb 08, 2017 | 112.68 | 113.24 | 112.37 | 112.74 | 748,700 | -0.09(-0.08%) |
Feb 07, 2017 | 112.69 | 113.14 | 112.51 | 112.83 | 1,874,493 | +0.17(+0.15%) |
Feb 06, 2017 | 113.36 | 113.55 | 112.23 | 112.67 | 1,271,775 | -0.95(-0.84%) |
Feb 03, 2017 | 113.95 | 114.43 | 113.08 | 113.62 | 1,070,520 | -0.03(-0.02%) |
Feb 02, 2017 | 113.17 | 113.72 | 112.64 | 113.64 | 1,445,049 | +0.25(+0.22%) |
Feb 01, 2017 | 113.68 | 114.04 | 112.75 | 113.39 | 1,722,997 | -0.38(-0.33%) |
Jan 31, 2017 | 112.48 | 113.83 | 112.36 | 113.77 | 1,247,042 | +0.94(+0.83%) |
Jan 30, 2017 | 113.53 | 113.53 | 112.31 | 112.83 | 1,356,440 | -0.72(-0.63%) |
Jan 27, 2017 | 111.47 | 113.90 | 111.19 | 113.55 | 1,626,035 | +2.27(+2.04%) |
Jan 26, 2017 | 111.54 | 111.54 | 109.76 | 111.29 | 2,053,789 | -0.26(-0.23%) |
Jan 25, 2017 | 112.53 | 115.08 | 111.49 | 111.54 | 2,782,039 | -0.36(-0.32%) |
Jan 24, 2017 | 111.91 | 112.69 | 111.11 | 111.90 | 1,679,127 | +0.08(+0.07%) |
Jan 23, 2017 | 111.96 | 112.63 | 111.30 | 111.82 | 1,511,042 | -0.31(-0.28%) |
Jan 20, 2017 | 112.84 | 113.36 | 111.86 | 112.13 | 1,299,235 | -0.35(-0.31%) |
Jan 19, 2017 | 112.36 | 112.93 | 111.80 | 112.48 | 1,103,195 | -0.25(-0.22%) |
Jan 18, 2017 | 113.22 | 113.37 | 112.50 | 112.73 | 1,298,071 | -0.14(-0.12%) |
Jan 17, 2017 | 112.47 | 113.28 | 112.07 | 112.87 | 2,088,851 | -0.34(-0.30%) |
Jan 13, 2017 | 113.21 | 113.21 | 113.21 | 0 | -0.31(-0.28%) | |
Jan 12, 2017 | 113.16 | 113.62 | 112.22 | 113.52 | 1,539,019 | -0.37(-0.32%) |
Jan 11, 2017 | 117.18 | 112.89 | 113.89 | 3,410,291 | +1.62(+1.44%) | |
Jan 10, 2017 | 110.12 | 113.03 | 109.65 | 112.27 | 2,508,549 | +2.65(+2.42%) |
Jan 09, 2017 | 108.57 | 110.20 | 108.35 | 109.62 | 1,471,996 | +1.17(+1.08%) |
Jan 06, 2017 | 108.22 | 109.03 | 107.30 | 108.45 | 2,675,525 | -0.95(-0.87%) |
Jan 05, 2017 | 110.61 | 110.89 | 109.05 | 109.40 | 1,924,171 | -1.22(-1.10%) |
Jan 04, 2017 | 110.19 | 111.12 | 109.93 | 110.61 | 1,633,857 | +0.62(+0.56%) |
Jan 03, 2017 | 110.35 | 110.39 | 108.55 | 110.00 | 1,988,530 | -0.35(-0.32%) |
Dec 30, 2016 | 110.35 | 110.35 | 110.35 | 0 | -0.65(-0.59%) | |
Dec 29, 2016 | 110.81 | 111.53 | 110.53 | 111.00 | 732,511 | +0.59(+0.53%) |
Dec 28, 2016 | 110.76 | 111.43 | 110.38 | 110.41 | 1,043,800 | -0.50(-0.45%) |
Dec 27, 2016 | 111.11 | 111.51 | 110.75 | 110.91 | 483,307 | +0.08(+0.07%) |
Dec 23, 2016 | 110.83 | 110.83 | 110.83 | 0 | +0.26(+0.23%) | |
Dec 22, 2016 | 109.54 | 110.83 | 109.32 | 110.57 | 1,296,930 | +0.99(+0.90%) |
Dec 21, 2016 | 109.59 | 110.07 | 109.09 | 109.58 | 955,973 | -0.10(-0.09%) |
Dec 20, 2016 | 109.21 | 110.08 | 108.96 | 109.68 | 1,120,905 | +0.64(+0.59%) |
Dec 19, 2016 | 109.00 | 109.36 | 108.66 | 109.04 | 949,877 | +0.05(+0.05%) |
Dec 16, 2016 | 109.43 | 109.55 | 108.56 | 108.99 | 2,393,594 | -0.06(-0.06%) |
Dec 15, 2016 | 108.30 | 109.23 | 107.19 | 109.05 | 1,805,455 | +1.92(+1.79%) |
Dec 14, 2016 | 108.27 | 108.65 | 106.71 | 107.13 | 2,085,759 | -0.83(-0.77%) |
Dec 13, 2016 | 108.06 | 108.84 | 107.38 | 107.96 | 1,062,275 | +0.05(+0.04%) |
Dec 12, 2016 | 106.85 | 108.46 | 106.85 | 107.91 | 1,286,821 | +0.99(+0.93%) |
Dec 09, 2016 | 106.23 | 107.22 | 106.23 | 106.92 | 1,134,032 | +0.91(+0.86%) |
Dec 08, 2016 | 103.97 | 106.19 | 103.71 | 106.01 | 1,531,792 | +1.69(+1.62%) |
Dec 07, 2016 | 102.97 | 104.36 | 102.08 | 104.32 | 1,473,150 | +0.99(+0.96%) |
Dec 06, 2016 | 103.37 | 103.86 | 102.30 | 103.33 | 1,347,648 | +0.53(+0.52%) |
Dec 05, 2016 | 103.31 | 103.42 | 102.40 | 102.80 | 1,443,404 | -0.06(-0.06%) |
Dec 02, 2016 | 102.97 | 103.81 | 102.64 | 102.86 | 1,319,618 | +0.30(+0.30%) |