Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 122.67 | 122.91 | 121.46 | 121.76 | 1,372,392 | -1.16(-0.95%) |
Feb 27, 2017 | 122.79 | 123.58 | 122.19 | 122.92 | 888,734 | -0.03(-0.02%) |
Feb 24, 2017 | 121.77 | 122.95 | 121.30 | 122.95 | 1,060,059 | +0.68(+0.56%) |
Feb 23, 2017 | 125.35 | 125.71 | 121.81 | 122.27 | 1,528,085 | -2.57(-2.06%) |
Feb 22, 2017 | 125.22 | 125.84 | 124.47 | 124.84 | 1,203,350 | -1.01(-0.80%) |
Feb 21, 2017 | 124.60 | 125.99 | 124.50 | 125.86 | 2,320,432 | +1.30(+1.05%) |
Feb 17, 2017 | 124.55 | 124.55 | 124.55 | 0 | +0.59(+0.48%) | |
Feb 16, 2017 | 123.81 | 124.11 | 123.20 | 123.96 | 1,908,792 | +0.20(+0.16%) |
Feb 15, 2017 | 123.81 | 124.24 | 123.44 | 123.76 | 2,015,239 | -0.02(-0.01%) |
Feb 14, 2017 | 123.91 | 124.26 | 122.80 | 123.78 | 1,788,565 | -0.73(-0.58%) |
Feb 13, 2017 | 123.21 | 125.13 | 122.97 | 124.50 | 2,700,997 | +1.87(+1.52%) |
Feb 10, 2017 | 122.59 | 123.02 | 121.92 | 122.64 | 1,663,846 | +0.34(+0.28%) |
Feb 09, 2017 | 118.66 | 124.98 | 120.92 | 122.30 | 3,456,655 | +3.63(+3.06%) |
Feb 08, 2017 | 119.50 | 119.89 | 117.95 | 118.66 | 2,575,222 | -1.36(-1.13%) |
Feb 07, 2017 | 120.25 | 121.15 | 119.49 | 120.02 | 1,854,824 | +0.79(+0.66%) |
Feb 06, 2017 | 119.24 | 119.72 | 118.66 | 119.23 | 1,462,214 | -0.39(-0.33%) |
Feb 03, 2017 | 119.68 | 120.10 | 119.03 | 119.62 | 1,162,651 | +0.43(+0.36%) |
Feb 02, 2017 | 119.46 | 120.45 | 118.80 | 119.19 | 1,069,951 | -0.81(-0.67%) |
Feb 01, 2017 | 120.48 | 122.16 | 119.50 | 120.00 | 1,597,471 | +0.25(+0.21%) |
Jan 31, 2017 | 118.92 | 119.94 | 117.50 | 119.75 | 2,433,004 | +0.00(+0.00%) |
Jan 30, 2017 | 119.62 | 119.97 | 118.44 | 119.75 | 1,290,825 | -0.11(-0.09%) |
Jan 27, 2017 | 120.13 | 120.55 | 119.49 | 119.85 | 975,916 | -0.25(-0.21%) |
Jan 26, 2017 | 120.76 | 122.47 | 119.48 | 120.11 | 1,850,373 | -0.33(-0.28%) |
Jan 25, 2017 | 119.14 | 120.76 | 118.90 | 120.44 | 1,813,633 | +2.32(+1.97%) |
Jan 24, 2017 | 115.70 | 118.49 | 115.58 | 118.12 | 1,359,396 | +2.88(+2.50%) |
Jan 23, 2017 | 115.01 | 115.45 | 114.18 | 115.23 | 975,365 | -0.09(-0.08%) |
Jan 20, 2017 | 115.13 | 115.77 | 114.56 | 115.32 | 1,112,364 | +0.50(+0.43%) |
Jan 19, 2017 | 114.85 | 115.63 | 114.34 | 114.83 | 1,402,870 | +0.87(+0.76%) |
Jan 18, 2017 | 113.17 | 113.98 | 112.80 | 113.96 | 1,005,935 | +0.80(+0.71%) |
Jan 17, 2017 | 113.52 | 114.18 | 112.54 | 113.16 | 1,462,359 | -0.86(-0.76%) |
Jan 13, 2017 | 114.02 | 114.02 | 114.02 | 0 | +1.16(+1.03%) | |
Jan 12, 2017 | 114.40 | 114.55 | 109.20 | 112.86 | 3,192,499 | -1.75(-1.53%) |
Jan 11, 2017 | 114.00 | 114.92 | 113.26 | 114.62 | 1,028,222 | +0.94(+0.82%) |
Jan 10, 2017 | 112.70 | 114.09 | 112.16 | 113.68 | 1,933,173 | +1.74(+1.56%) |
Jan 09, 2017 | 113.88 | 113.88 | 111.78 | 111.94 | 1,136,062 | -1.06(-0.94%) |
Jan 06, 2017 | 112.62 | 113.95 | 111.60 | 113.00 | 1,133,721 | +0.79(+0.70%) |
Jan 05, 2017 | 113.35 | 114.19 | 111.46 | 112.20 | 1,703,203 | -1.53(-1.35%) |
Jan 04, 2017 | 113.94 | 114.69 | 113.30 | 113.74 | 1,446,645 | -0.13(-0.11%) |
Jan 03, 2017 | 112.61 | 113.88 | 112.38 | 113.87 | 2,010,578 | +2.54(+2.28%) |
Dec 30, 2016 | 111.33 | 111.33 | 111.33 | 0 | +0.20(+0.18%) | |
Dec 29, 2016 | 111.45 | 112.12 | 110.73 | 111.12 | 1,149,080 | -0.03(-0.03%) |
Dec 28, 2016 | 112.59 | 113.04 | 110.93 | 111.15 | 1,068,894 | -1.32(-1.17%) |
Dec 27, 2016 | 112.60 | 113.21 | 112.01 | 112.47 | 856,613 | -0.13(-0.12%) |
Dec 23, 2016 | 112.60 | 112.60 | 112.60 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 112.94 | 113.25 | 112.22 | 112.60 | 1,179,275 | -0.38(-0.34%) |
Dec 21, 2016 | 112.41 | 113.45 | 112.03 | 112.98 | 1,347,991 | +0.57(+0.51%) |
Dec 20, 2016 | 111.85 | 112.72 | 111.85 | 112.41 | 1,473,579 | +0.48(+0.43%) |
Dec 19, 2016 | 110.56 | 112.50 | 110.41 | 111.93 | 3,041,207 | +1.68(+1.52%) |
Dec 16, 2016 | 113.02 | 113.53 | 110.11 | 110.25 | 6,031,947 | -2.84(-2.51%) |
Dec 15, 2016 | 113.06 | 114.13 | 112.51 | 113.09 | 2,206,087 | -0.02(-0.02%) |
Dec 14, 2016 | 115.44 | 115.49 | 112.95 | 113.11 | 3,003,299 | -3.07(-2.64%) |
Dec 13, 2016 | 116.00 | 116.62 | 115.29 | 116.18 | 1,383,052 | +0.26(+0.23%) |
Dec 12, 2016 | 116.09 | 116.38 | 114.67 | 115.92 | 1,592,591 | +0.05(+0.04%) |
Dec 09, 2016 | 117.30 | 117.33 | 115.48 | 115.87 | 1,688,107 | -1.25(-1.06%) |
Dec 08, 2016 | 118.81 | 119.19 | 116.77 | 117.12 | 2,389,519 | -2.18(-1.83%) |
Dec 07, 2016 | 116.35 | 119.82 | 115.82 | 119.30 | 3,031,885 | +3.10(+2.66%) |
Dec 06, 2016 | 116.07 | 116.94 | 115.75 | 116.20 | 1,781,944 | -0.16(-0.14%) |
Dec 05, 2016 | 117.29 | 118.08 | 115.85 | 116.37 | 2,181,528 | -0.07(-0.06%) |
Dec 02, 2016 | 115.85 | 117.14 | 115.58 | 116.44 | 1,262,363 | +0.26(+0.22%) |