Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 107.81 | 108.53 | 107.39 | 108.29 | 5,442,977 | +0.56(+0.52%) |
Feb 27, 2017 | 108.32 | 108.38 | 107.55 | 107.73 | 6,110,431 | -0.61(-0.56%) |
Feb 24, 2017 | 108.10 | 108.42 | 107.58 | 108.34 | 4,200,142 | +0.32(+0.30%) |
Feb 23, 2017 | 107.74 | 108.55 | 107.32 | 108.02 | 3,773,589 | +0.35(+0.33%) |
Feb 22, 2017 | 107.39 | 107.89 | 106.45 | 107.67 | 4,357,255 | -0.16(-0.15%) |
Feb 21, 2017 | 107.09 | 108.06 | 107.09 | 107.83 | 5,337,452 | +0.20(+0.19%) |
Feb 17, 2017 | 107.63 | 107.63 | 107.63 | 0 | +0.93(+0.87%) | |
Feb 16, 2017 | 106.74 | 107.19 | 106.37 | 106.70 | 3,569,422 | +0.18(+0.17%) |
Feb 15, 2017 | 105.83 | 106.78 | 105.65 | 106.52 | 3,532,518 | +0.56(+0.53%) |
Feb 14, 2017 | 105.69 | 106.17 | 105.50 | 105.95 | 3,162,209 | +0.23(+0.22%) |
Feb 13, 2017 | 106.13 | 106.68 | 105.68 | 105.72 | 3,539,137 | -0.24(-0.22%) |
Feb 10, 2017 | 105.00 | 106.21 | 104.86 | 105.96 | 4,371,441 | +1.13(+1.08%) |
Feb 09, 2017 | 104.99 | 105.27 | 104.73 | 104.83 | 2,960,977 | -0.16(-0.15%) |
Feb 08, 2017 | 104.92 | 105.57 | 104.84 | 104.99 | 3,366,402 | +0.07(+0.06%) |
Feb 07, 2017 | 105.23 | 105.62 | 104.92 | 104.92 | 3,380,816 | +0.12(+0.11%) |
Feb 06, 2017 | 104.50 | 105.19 | 104.39 | 104.81 | 3,277,416 | +0.18(+0.17%) |
Feb 03, 2017 | 103.85 | 104.86 | 103.82 | 104.63 | 3,780,104 | +0.86(+0.83%) |
Feb 02, 2017 | 103.20 | 104.41 | 102.96 | 103.77 | 3,843,188 | +0.67(+0.65%) |
Feb 01, 2017 | 102.66 | 103.16 | 102.49 | 103.10 | 3,839,640 | -0.13(-0.12%) |
Jan 31, 2017 | 103.60 | 103.87 | 102.82 | 103.22 | 4,433,053 | -0.38(-0.37%) |
Jan 30, 2017 | 103.47 | 103.76 | 103.00 | 103.60 | 4,486,097 | +0.14(+0.13%) |
Jan 27, 2017 | 102.97 | 103.58 | 102.31 | 103.47 | 4,266,045 | +0.83(+0.80%) |
Jan 26, 2017 | 102.62 | 103.06 | 102.54 | 102.64 | 2,965,566 | +0.08(+0.07%) |
Jan 25, 2017 | 102.31 | 102.68 | 101.86 | 102.57 | 4,712,017 | +0.62(+0.61%) |
Jan 24, 2017 | 102.72 | 102.79 | 101.50 | 101.94 | 4,147,248 | -0.28(-0.27%) |
Jan 23, 2017 | 102.48 | 102.81 | 100.91 | 102.22 | 8,338,741 | -0.74(-0.72%) |
Jan 20, 2017 | 102.96 | 103.54 | 102.76 | 102.96 | 5,803,098 | +0.07(+0.07%) |
Jan 19, 2017 | 102.94 | 103.58 | 102.78 | 102.89 | 3,746,435 | -0.45(-0.43%) |
Jan 18, 2017 | 103.42 | 103.58 | 102.58 | 103.34 | 4,030,966 | -0.03(-0.03%) |
Jan 17, 2017 | 101.69 | 103.42 | 101.65 | 103.38 | 4,841,819 | +1.05(+1.03%) |
Jan 13, 2017 | 102.32 | 102.32 | 102.32 | 0 | -0.50(-0.49%) | |
Jan 12, 2017 | 101.31 | 103.00 | 101.23 | 102.83 | 4,133,203 | +1.03(+1.01%) |
Jan 11, 2017 | 101.84 | 102.32 | 101.58 | 101.80 | 4,233,283 | +0.53(+0.52%) |
Jan 10, 2017 | 101.45 | 101.78 | 100.83 | 101.27 | 3,690,757 | -0.15(-0.15%) |
Jan 09, 2017 | 101.70 | 101.95 | 101.34 | 101.42 | 3,588,181 | -0.28(-0.27%) |
Jan 06, 2017 | 100.16 | 102.32 | 99.81 | 101.70 | 4,855,615 | +0.89(+0.89%) |
Jan 05, 2017 | 100.50 | 101.23 | 100.30 | 100.81 | 5,059,715 | +0.19(+0.18%) |
Jan 04, 2017 | 100.22 | 100.84 | 99.53 | 100.62 | 4,489,409 | -0.12(-0.12%) |
Jan 03, 2017 | 102.62 | 102.74 | 100.18 | 100.74 | 6,077,252 | -1.77(-1.72%) |
Dec 30, 2016 | 102.51 | 102.51 | 102.51 | 0 | -0.90(-0.87%) | |
Dec 29, 2016 | 103.38 | 103.89 | 103.38 | 103.41 | 2,307,691 | +0.09(+0.09%) |
Dec 28, 2016 | 103.53 | 103.88 | 103.26 | 103.32 | 2,351,332 | -0.33(-0.32%) |
Dec 27, 2016 | 103.84 | 104.13 | 103.56 | 103.64 | 2,279,445 | -0.06(-0.06%) |
Dec 23, 2016 | 103.70 | 103.70 | 103.70 | 0 | -0.49(-0.47%) | |
Dec 22, 2016 | 103.69 | 104.42 | 103.66 | 104.19 | 3,606,369 | +0.45(+0.44%) |
Dec 21, 2016 | 103.71 | 104.22 | 103.67 | 103.74 | 3,280,607 | -0.13(-0.12%) |
Dec 20, 2016 | 103.74 | 104.34 | 103.34 | 103.86 | 3,287,777 | +0.29(+0.28%) |
Dec 19, 2016 | 103.78 | 104.14 | 103.39 | 103.58 | 4,210,010 | -0.21(-0.20%) |
Dec 16, 2016 | 103.49 | 104.29 | 103.20 | 103.79 | 12,816,850 | +0.74(+0.72%) |
Dec 15, 2016 | 103.56 | 103.89 | 102.55 | 103.05 | 5,227,962 | -0.40(-0.39%) |
Dec 14, 2016 | 103.48 | 103.92 | 103.07 | 103.45 | 5,898,437 | +0.13(+0.13%) |
Dec 13, 2016 | 102.56 | 103.52 | 102.54 | 103.32 | 5,039,560 | +0.79(+0.77%) |
Dec 12, 2016 | 102.38 | 102.95 | 102.12 | 102.52 | 4,954,466 | +0.40(+0.40%) |
Dec 09, 2016 | 101.54 | 102.13 | 101.24 | 102.12 | 3,115,471 | +0.68(+0.67%) |
Dec 08, 2016 | 101.10 | 102.03 | 100.64 | 101.44 | 3,865,776 | +0.45(+0.44%) |
Dec 07, 2016 | 100.56 | 101.17 | 99.77 | 100.99 | 4,820,789 | +0.56(+0.56%) |
Dec 06, 2016 | 100.46 | 100.76 | 99.88 | 100.43 | 3,999,239 | -0.03(-0.03%) |
Dec 05, 2016 | 100.60 | 101.34 | 100.24 | 100.46 | 6,164,564 | +0.88(+0.89%) |
Dec 02, 2016 | 99.37 | 99.80 | 99.13 | 99.58 | 3,976,368 | -0.19(-0.19%) |