Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 125.34 | 125.71 | 124.98 | 125.11 | 280,241 | -0.51(-0.40%) |
Feb 27, 2017 | 124.70 | 125.69 | 124.58 | 125.62 | 417,170 | +0.86(+0.69%) |
Feb 24, 2017 | 123.81 | 124.81 | 123.81 | 124.76 | 264,362 | +0.73(+0.59%) |
Feb 23, 2017 | 123.54 | 124.25 | 123.14 | 124.03 | 275,304 | +0.66(+0.53%) |
Feb 22, 2017 | 123.61 | 123.89 | 123.32 | 123.37 | 219,152 | -0.27(-0.22%) |
Feb 21, 2017 | 123.39 | 124.03 | 123.24 | 123.64 | 518,894 | +0.50(+0.40%) |
Feb 17, 2017 | 123.14 | 123.14 | 123.14 | 0 | +0.24(+0.20%) | |
Feb 16, 2017 | 123.21 | 123.32 | 122.03 | 122.90 | 216,016 | -0.23(-0.19%) |
Feb 15, 2017 | 121.54 | 123.33 | 121.54 | 123.14 | 265,255 | +1.31(+1.08%) |
Feb 14, 2017 | 120.71 | 121.83 | 120.50 | 121.83 | 461,105 | +1.06(+0.88%) |
Feb 13, 2017 | 120.43 | 120.85 | 120.24 | 120.77 | 243,021 | +0.74(+0.62%) |
Feb 10, 2017 | 120.05 | 120.43 | 119.79 | 120.03 | 180,824 | +0.09(+0.08%) |
Feb 09, 2017 | 119.16 | 120.21 | 119.12 | 119.94 | 160,482 | +0.78(+0.65%) |
Feb 08, 2017 | 118.61 | 119.41 | 118.43 | 119.16 | 185,657 | -0.07(-0.06%) |
Feb 07, 2017 | 119.41 | 119.83 | 118.98 | 119.23 | 196,270 | -0.08(-0.07%) |
Feb 06, 2017 | 119.15 | 119.31 | 118.76 | 119.31 | 145,546 | +0.00(+0.00%) |
Feb 03, 2017 | 119.04 | 119.37 | 118.47 | 119.31 | 189,807 | +0.69(+0.58%) |
Feb 02, 2017 | 118.30 | 118.75 | 117.85 | 118.63 | 332,176 | +0.22(+0.19%) |
Feb 01, 2017 | 117.85 | 118.50 | 117.52 | 118.40 | 238,468 | +0.83(+0.71%) |
Jan 31, 2017 | 115.56 | 117.63 | 115.29 | 117.57 | 355,539 | +1.87(+1.62%) |
Jan 30, 2017 | 116.08 | 116.42 | 115.19 | 115.70 | 270,550 | -0.69(-0.59%) |
Jan 27, 2017 | 115.82 | 116.46 | 115.74 | 116.39 | 227,591 | +0.86(+0.74%) |
Jan 26, 2017 | 116.07 | 116.38 | 115.53 | 115.53 | 258,043 | -0.84(-0.72%) |
Jan 25, 2017 | 115.59 | 116.48 | 115.42 | 116.37 | 231,312 | +1.04(+0.90%) |
Jan 24, 2017 | 115.81 | 116.32 | 114.65 | 115.33 | 307,848 | -0.59(-0.51%) |
Jan 23, 2017 | 116.33 | 116.71 | 115.60 | 115.92 | 316,758 | -0.64(-0.55%) |
Jan 20, 2017 | 116.97 | 117.33 | 116.40 | 116.56 | 226,680 | -0.26(-0.22%) |
Jan 19, 2017 | 117.54 | 117.54 | 116.61 | 116.82 | 184,943 | -0.76(-0.64%) |
Jan 18, 2017 | 117.89 | 118.10 | 117.28 | 117.58 | 202,682 | -0.04(-0.03%) |
Jan 17, 2017 | 118.00 | 118.00 | 116.81 | 117.62 | 300,952 | -0.74(-0.63%) |
Jan 13, 2017 | 118.36 | 118.36 | 118.36 | 0 | +0.31(+0.26%) | |
Jan 12, 2017 | 117.58 | 118.18 | 117.06 | 118.05 | 380,068 | +0.18(+0.15%) |
Jan 11, 2017 | 119.41 | 119.81 | 116.89 | 117.87 | 439,723 | -1.39(-1.17%) |
Jan 10, 2017 | 119.02 | 119.81 | 118.58 | 119.26 | 299,805 | +0.42(+0.36%) |
Jan 09, 2017 | 117.99 | 118.99 | 117.91 | 118.84 | 333,546 | +0.89(+0.76%) |
Jan 06, 2017 | 117.74 | 118.31 | 117.33 | 117.94 | 292,688 | +0.36(+0.31%) |
Jan 05, 2017 | 117.07 | 117.63 | 116.83 | 117.58 | 256,510 | +0.51(+0.43%) |
Jan 04, 2017 | 116.16 | 117.36 | 116.14 | 117.07 | 370,098 | +1.13(+0.97%) |
Jan 03, 2017 | 115.00 | 115.94 | 114.73 | 115.94 | 435,018 | +1.42(+1.24%) |
Dec 30, 2016 | 114.53 | 114.53 | 114.53 | 0 | -0.32(-0.28%) | |
Dec 29, 2016 | 114.74 | 115.30 | 114.66 | 114.84 | 193,836 | +0.10(+0.09%) |
Dec 28, 2016 | 115.66 | 115.84 | 114.72 | 114.74 | 207,826 | -0.92(-0.80%) |
Dec 27, 2016 | 115.74 | 116.48 | 115.64 | 115.67 | 390,628 | +0.12(+0.10%) |
Dec 23, 2016 | 115.55 | 115.55 | 115.55 | 0 | +1.01(+0.88%) | |
Dec 22, 2016 | 114.43 | 114.58 | 113.96 | 114.54 | 440,260 | -0.01(-0.01%) |
Dec 21, 2016 | 115.30 | 115.39 | 114.39 | 114.55 | 256,758 | -0.75(-0.65%) |
Dec 20, 2016 | 115.58 | 115.64 | 114.96 | 115.30 | 321,935 | +0.03(+0.02%) |
Dec 19, 2016 | 116.01 | 116.35 | 115.10 | 115.27 | 398,406 | -0.45(-0.39%) |
Dec 16, 2016 | 115.96 | 116.29 | 115.46 | 115.72 | 234,022 | +0.00(+0.00%) |
Dec 15, 2016 | 115.05 | 115.77 | 114.89 | 115.72 | 392,065 | +0.82(+0.72%) |
Dec 14, 2016 | 115.33 | 115.98 | 114.44 | 114.90 | 365,317 | -0.50(-0.44%) |
Dec 13, 2016 | 115.06 | 115.62 | 115.06 | 115.40 | 699,166 | +0.68(+0.60%) |
Dec 12, 2016 | 114.10 | 114.80 | 114.03 | 114.72 | 419,233 | +0.48(+0.42%) |
Dec 09, 2016 | 113.31 | 114.53 | 113.31 | 114.24 | 389,091 | +1.24(+1.10%) |
Dec 08, 2016 | 112.34 | 113.10 | 111.65 | 113.00 | 565,657 | +0.29(+0.26%) |
Dec 07, 2016 | 113.15 | 113.15 | 111.15 | 112.71 | 546,878 | -1.14(-1.00%) |
Dec 06, 2016 | 113.55 | 113.86 | 112.97 | 113.86 | 230,056 | +0.59(+0.52%) |
Dec 05, 2016 | 113.69 | 113.88 | 112.88 | 113.26 | 302,752 | +0.04(+0.03%) |
Dec 02, 2016 | 112.86 | 113.71 | 112.66 | 113.22 | 316,624 | +0.41(+0.36%) |