Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 108.00 | 111.50 | 108.00 | 110.50 | 1,903 | +0.40(+0.36%) |
Feb 27, 2017 | 107.10 | 111.30 | 107.10 | 110.10 | 1,782 | +0.30(+0.27%) |
Feb 24, 2017 | 108.20 | 110.10 | 105.60 | 109.80 | 968 | +0.70(+0.64%) |
Feb 23, 2017 | 109.10 | 110.40 | 108.10 | 109.10 | 362 | -1.00(-0.91%) |
Feb 22, 2017 | 110.90 | 112.20 | 108.40 | 110.10 | 726 | -0.60(-0.54%) |
Feb 21, 2017 | 107.00 | 114.50 | 102.20 | 110.70 | 3,228 | +0.40(+0.36%) |
Feb 17, 2017 | 110.30 | 110.30 | 110.30 | 0 | -0.20(-0.18%) | |
Feb 16, 2017 | 108.00 | 114.80 | 107.00 | 110.50 | 2,806 | +1.50(+1.38%) |
Feb 15, 2017 | 112.50 | 112.50 | 107.70 | 109.00 | 800 | -0.80(-0.73%) |
Feb 14, 2017 | 111.00 | 111.89 | 108.00 | 109.80 | 1,639 | -1.10(-0.99%) |
Feb 13, 2017 | 111.40 | 112.50 | 108.90 | 110.90 | 970 | +1.90(+1.74%) |
Feb 10, 2017 | 108.10 | 115.00 | 107.90 | 109.00 | 3,921 | +1.00(+0.93%) |
Feb 09, 2017 | 106.50 | 109.80 | 106.00 | 108.00 | 1,656 | +1.50(+1.41%) |
Feb 08, 2017 | 106.45 | 110.30 | 105.50 | 106.50 | 5,984 | -0.40(-0.37%) |
Feb 07, 2017 | 107.50 | 108.40 | 105.35 | 106.90 | 180 | -2.30(-2.11%) |
Feb 06, 2017 | 110.10 | 111.40 | 106.10 | 109.20 | 708 | +1.20(+1.11%) |
Feb 03, 2017 | 108.00 | 109.98 | 106.40 | 108.00 | 1,306 | -1.00(-0.92%) |
Feb 02, 2017 | 106.00 | 109.50 | 105.83 | 109.00 | 2,826 | +1.30(+1.21%) |
Feb 01, 2017 | 107.20 | 110.00 | 105.70 | 107.70 | 2,011 | -0.80(-0.74%) |
Jan 31, 2017 | 105.64 | 109.40 | 105.63 | 108.50 | 1,321 | +1.50(+1.40%) |
Jan 30, 2017 | 109.90 | 110.00 | 106.65 | 107.00 | 3,814 | -0.60(-0.56%) |
Jan 27, 2017 | 107.00 | 112.00 | 106.10 | 107.60 | 2,618 | +1.60(+1.51%) |
Jan 26, 2017 | 109.00 | 110.10 | 105.30 | 106.00 | 1,238 | -4.40(-3.99%) |
Jan 25, 2017 | 112.50 | 114.22 | 108.60 | 110.40 | 544 | -2.00(-1.78%) |
Jan 24, 2017 | 111.70 | 112.50 | 110.60 | 112.40 | 659 | +3.00(+2.74%) |
Jan 23, 2017 | 111.60 | 111.60 | 105.20 | 109.40 | 914 | -1.20(-1.08%) |
Jan 20, 2017 | 111.50 | 117.60 | 110.00 | 110.60 | 849 | -1.00(-0.90%) |
Jan 19, 2017 | 115.30 | 116.40 | 111.10 | 111.60 | 1,207 | -5.30(-4.53%) |
Jan 18, 2017 | 116.92 | 117.10 | 115.80 | 116.90 | 520 | +0.50(+0.43%) |
Jan 17, 2017 | 119.40 | 119.81 | 115.10 | 116.40 | 2,016 | -2.20(-1.85%) |
Jan 13, 2017 | 118.60 | 118.60 | 118.60 | 0 | +1.70(+1.45%) | |
Jan 12, 2017 | 115.35 | 119.60 | 115.35 | 116.90 | 1,024 | -2.10(-1.76%) |
Jan 11, 2017 | 117.95 | 119.60 | 115.10 | 119.00 | 2,920 | +2.10(+1.80%) |
Jan 10, 2017 | 115.50 | 118.30 | 115.10 | 116.90 | 1,251 | -2.00(-1.68%) |
Jan 09, 2017 | 128.60 | 128.60 | 118.15 | 118.90 | 2,725 | -11.80(-9.03%) |
Jan 06, 2017 | 136.90 | 138.20 | 128.10 | 130.70 | 1,254 | -8.80(-6.31%) |
Jan 05, 2017 | 133.20 | 142.00 | 131.50 | 139.50 | 2,229 | +7.90(+6.00%) |
Jan 04, 2017 | 124.00 | 137.10 | 123.31 | 131.60 | 2,628 | +6.80(+5.45%) |
Jan 03, 2017 | 121.60 | 129.70 | 121.00 | 124.80 | 5,639 | +3.20(+2.63%) |
Dec 30, 2016 | 121.60 | 121.60 | 121.60 | 0 | -2.60(-2.09%) | |
Dec 29, 2016 | 120.50 | 129.40 | 120.50 | 124.20 | 1,061 | -0.60(-0.48%) |
Dec 28, 2016 | 125.29 | 127.30 | 122.50 | 124.80 | 3,837 | +2.10(+1.71%) |
Dec 27, 2016 | 136.50 | 136.70 | 119.50 | 122.70 | 13,537 | -13.80(-10.11%) |
Dec 23, 2016 | 136.50 | 136.50 | 136.50 | 0 | -6.50(-4.55%) | |
Dec 22, 2016 | 154.80 | 158.90 | 139.21 | 143.00 | 5,266 | -12.00(-7.74%) |
Dec 21, 2016 | 160.00 | 165.50 | 153.75 | 155.00 | 4,823 | -4.00(-2.52%) |
Dec 20, 2016 | 156.00 | 161.59 | 153.01 | 159.00 | 1,768 | +4.40(+2.85%) |
Dec 19, 2016 | 152.00 | 162.70 | 151.00 | 154.60 | 2,142 | +1.60(+1.05%) |
Dec 16, 2016 | 150.30 | 154.60 | 143.50 | 153.00 | 2,911 | +4.10(+2.75%) |
Dec 15, 2016 | 147.83 | 154.77 | 146.20 | 148.90 | 1,123 | +0.50(+0.34%) |
Dec 14, 2016 | 154.20 | 158.40 | 154.20 | 148.40 | 1,755 | -9.10(-5.78%) |
Dec 13, 2016 | 164.00 | 164.40 | 155.70 | 157.50 | 1,135 | -6.50(-3.96%) |
Dec 12, 2016 | 163.70 | 167.40 | 162.40 | 164.00 | 1,731 | -1.10(-0.67%) |
Dec 09, 2016 | 164.90 | 168.30 | 163.80 | 165.10 | 1,084 | -0.30(-0.18%) |
Dec 08, 2016 | 164.00 | 168.20 | 162.40 | 165.40 | 1,799 | -1.10(-0.66%) |
Dec 07, 2016 | 168.10 | 168.30 | 155.00 | 166.50 | 4,626 | -0.30(-0.18%) |
Dec 06, 2016 | 159.00 | 168.50 | 158.15 | 166.80 | 2,125 | +9.20(+5.84%) |
Dec 05, 2016 | 156.80 | 161.30 | 153.50 | 157.60 | 4,806 | +2.90(+1.87%) |
Dec 02, 2016 | 139.00 | 159.50 | 134.30 | 154.70 | 2,855 | +13.90(+9.87%) |