Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 131.71 | 132.17 | 130.61 | 131.25 | 1,756,176 | -0.95(-0.72%) |
Feb 27, 2017 | 131.20 | 132.53 | 130.66 | 132.20 | 1,311,511 | +0.66(+0.50%) |
Feb 24, 2017 | 131.37 | 132.46 | 130.00 | 131.54 | 1,657,255 | +1.10(+0.84%) |
Feb 23, 2017 | 130.51 | 131.56 | 128.93 | 130.44 | 1,825,977 | -0.39(-0.30%) |
Feb 22, 2017 | 129.38 | 131.99 | 129.36 | 130.83 | 1,243,107 | +0.94(+0.72%) |
Feb 21, 2017 | 129.71 | 132.48 | 129.42 | 129.89 | 2,715,532 | +1.07(+0.83%) |
Feb 17, 2017 | 128.82 | 128.82 | 128.82 | 0 | -1.57(-1.20%) | |
Feb 16, 2017 | 137.71 | 138.21 | 130.18 | 130.39 | 5,186,248 | -1.61(-1.22%) |
Feb 15, 2017 | 129.06 | 132.38 | 129.05 | 132.00 | 2,610,562 | +2.50(+1.93%) |
Feb 14, 2017 | 128.22 | 130.47 | 127.75 | 129.50 | 3,321,846 | +1.73(+1.35%) |
Feb 13, 2017 | 127.22 | 128.15 | 126.04 | 127.77 | 3,021,086 | +1.26(+1.00%) |
Feb 10, 2017 | 127.49 | 127.98 | 125.85 | 126.51 | 1,668,136 | -0.57(-0.45%) |
Feb 09, 2017 | 126.21 | 127.67 | 125.79 | 127.08 | 2,165,516 | +0.71(+0.56%) |
Feb 08, 2017 | 127.12 | 128.58 | 125.69 | 126.37 | 1,758,264 | -1.35(-1.06%) |
Feb 07, 2017 | 128.09 | 128.65 | 126.23 | 127.72 | 1,272,624 | -0.47(-0.37%) |
Feb 06, 2017 | 125.69 | 128.30 | 125.50 | 128.19 | 1,684,582 | +1.21(+0.95%) |
Feb 03, 2017 | 129.11 | 129.11 | 126.74 | 126.98 | 3,027,628 | -1.40(-1.09%) |
Feb 02, 2017 | 130.86 | 132.00 | 127.95 | 128.38 | 2,821,432 | -3.94(-2.98%) |
Feb 01, 2017 | 128.50 | 132.84 | 128.50 | 132.32 | 2,327,563 | +1.64(+1.25%) |
Jan 31, 2017 | 128.01 | 131.07 | 126.10 | 130.68 | 2,052,196 | +2.63(+2.05%) |
Jan 30, 2017 | 128.21 | 128.86 | 127.18 | 128.05 | 1,451,617 | -1.18(-0.91%) |
Jan 27, 2017 | 128.81 | 129.56 | 128.02 | 129.23 | 1,267,015 | +1.03(+0.80%) |
Jan 26, 2017 | 130.05 | 132.48 | 128.06 | 128.20 | 1,856,225 | -1.26(-0.97%) |
Jan 25, 2017 | 130.61 | 131.29 | 128.73 | 129.46 | 2,045,432 | -0.41(-0.32%) |
Jan 24, 2017 | 131.59 | 132.40 | 129.25 | 129.87 | 1,630,092 | -1.62(-1.23%) |
Jan 23, 2017 | 132.23 | 133.09 | 130.70 | 131.49 | 1,545,905 | -0.48(-0.36%) |
Jan 20, 2017 | 135.18 | 135.18 | 131.19 | 131.97 | 1,848,323 | -2.38(-1.77%) |
Jan 19, 2017 | 135.45 | 135.60 | 133.67 | 134.35 | 1,481,293 | -1.52(-1.12%) |
Jan 18, 2017 | 136.25 | 138.47 | 134.97 | 135.87 | 2,121,812 | +0.57(+0.42%) |
Jan 17, 2017 | 136.19 | 136.80 | 134.57 | 135.30 | 1,963,055 | -1.63(-1.19%) |
Jan 13, 2017 | 136.93 | 136.93 | 136.93 | 0 | -0.42(-0.31%) | |
Jan 12, 2017 | 137.85 | 138.36 | 135.13 | 137.35 | 1,948,258 | +0.69(+0.50%) |
Jan 11, 2017 | 143.04 | 143.23 | 134.02 | 136.66 | 4,432,064 | -7.01(-4.88%) |
Jan 10, 2017 | 144.99 | 145.00 | 140.50 | 143.67 | 1,948,090 | -1.10(-0.76%) |
Jan 09, 2017 | 143.70 | 145.00 | 141.23 | 144.77 | 2,608,519 | +1.16(+0.81%) |
Jan 06, 2017 | 139.98 | 144.75 | 137.59 | 143.61 | 3,549,596 | +4.43(+3.18%) |
Jan 05, 2017 | 133.00 | 141.41 | 133.00 | 139.18 | 8,705,421 | +12.07(+9.50%) |
Jan 04, 2017 | 123.60 | 128.61 | 123.20 | 127.11 | 3,118,600 | +4.48(+3.65%) |
Jan 03, 2017 | 123.19 | 125.28 | 122.13 | 122.63 | 1,679,850 | +0.28(+0.23%) |
Dec 30, 2016 | 122.35 | 122.35 | 122.35 | 0 | -1.28(-1.04%) | |
Dec 29, 2016 | 123.52 | 123.84 | 121.92 | 123.63 | 1,008,373 | -0.10(-0.08%) |
Dec 28, 2016 | 125.98 | 125.98 | 123.60 | 123.73 | 1,203,730 | -2.33(-1.85%) |
Dec 27, 2016 | 127.19 | 128.13 | 124.83 | 126.06 | 1,847,320 | -1.13(-0.89%) |
Dec 23, 2016 | 127.19 | 127.19 | 127.19 | 0 | +1.34(+1.06%) | |
Dec 22, 2016 | 119.75 | 126.31 | 118.40 | 125.85 | 5,218,547 | +6.86(+5.77%) |
Dec 21, 2016 | 117.20 | 120.02 | 115.41 | 118.99 | 2,555,245 | +2.27(+1.94%) |
Dec 20, 2016 | 115.14 | 121.70 | 114.57 | 116.72 | 4,540,124 | +2.16(+1.89%) |
Dec 19, 2016 | 119.76 | 121.91 | 113.54 | 114.56 | 4,761,595 | -5.48(-4.57%) |
Dec 16, 2016 | 118.15 | 120.93 | 117.35 | 120.04 | 5,599,144 | +3.34(+2.86%) |
Dec 15, 2016 | 113.66 | 116.91 | 112.68 | 116.70 | 4,535,874 | +3.18(+2.80%) |
Dec 14, 2016 | 109.42 | 114.43 | 109.31 | 113.52 | 5,957,469 | +3.51(+3.19%) |
Dec 13, 2016 | 113.61 | 113.85 | 109.12 | 110.01 | 6,755,957 | -5.07(-4.41%) |
Dec 12, 2016 | 118.61 | 120.36 | 109.80 | 115.08 | 14,241,077 | -16.99(-12.86%) |
Dec 09, 2016 | 126.26 | 134.06 | 126.06 | 132.07 | 2,527,945 | +6.07(+4.82%) |
Dec 08, 2016 | 125.45 | 126.69 | 123.13 | 126.00 | 1,914,177 | +0.38(+0.30%) |
Dec 07, 2016 | 122.71 | 127.00 | 120.75 | 125.62 | 2,646,052 | +1.45(+1.17%) |
Dec 06, 2016 | 124.69 | 125.55 | 123.67 | 124.17 | 1,126,941 | -0.76(-0.61%) |
Dec 05, 2016 | 124.09 | 127.55 | 123.85 | 124.93 | 2,455,237 | +1.97(+1.60%) |
Dec 02, 2016 | 122.50 | 123.45 | 121.34 | 122.96 | 1,251,394 | +0.95(+0.78%) |