Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 123.48 | 123.48 | 122.51 | 122.66 | 79,595 | -1.19(-0.96%) |
Feb 27, 2017 | 124.06 | 124.06 | 123.48 | 123.85 | 100,056 | -0.46(-0.37%) |
Feb 24, 2017 | 123.21 | 124.31 | 122.92 | 124.31 | 23,796 | +0.68(+0.55%) |
Feb 23, 2017 | 123.87 | 123.87 | 123.02 | 123.63 | 145,568 | +0.04(+0.03%) |
Feb 22, 2017 | 123.65 | 123.74 | 123.22 | 123.59 | 69,853 | -0.23(-0.19%) |
Feb 21, 2017 | 123.58 | 123.96 | 123.23 | 123.82 | 124,857 | +0.57(+0.46%) |
Feb 17, 2017 | 123.25 | 123.25 | 123.25 | 0 | +0.64(+0.52%) | |
Feb 16, 2017 | 122.79 | 123.22 | 122.20 | 122.61 | 47,452 | +0.12(+0.10%) |
Feb 15, 2017 | 121.43 | 122.67 | 121.24 | 122.49 | 90,259 | +0.81(+0.67%) |
Feb 14, 2017 | 121.35 | 121.77 | 120.97 | 121.68 | 50,792 | +0.07(+0.06%) |
Feb 13, 2017 | 121.50 | 122.00 | 121.01 | 121.61 | 649,837 | +0.26(+0.21%) |
Feb 10, 2017 | 120.66 | 121.52 | 120.40 | 121.35 | 85,708 | +1.72(+1.44%) |
Feb 09, 2017 | 118.14 | 119.96 | 118.35 | 119.63 | 46,872 | +1.49(+1.26%) |
Feb 08, 2017 | 118.01 | 118.62 | 117.64 | 118.14 | 51,276 | -0.35(-0.30%) |
Feb 07, 2017 | 118.43 | 118.81 | 118.08 | 118.49 | 39,005 | +0.34(+0.29%) |
Feb 06, 2017 | 118.29 | 118.29 | 117.75 | 118.15 | 74,483 | -0.36(-0.30%) |
Feb 03, 2017 | 117.87 | 118.69 | 117.87 | 118.51 | 47,609 | +1.27(+1.08%) |
Feb 02, 2017 | 116.08 | 117.32 | 115.62 | 117.24 | 97,391 | +0.91(+0.78%) |
Feb 01, 2017 | 117.25 | 117.25 | 115.83 | 116.33 | 88,186 | -0.71(-0.61%) |
Jan 31, 2017 | 116.61 | 117.06 | 116.06 | 117.04 | 112,464 | +0.20(+0.17%) |
Jan 30, 2017 | 116.83 | 116.84 | 115.61 | 116.84 | 61,699 | -0.30(-0.26%) |
Jan 27, 2017 | 116.96 | 117.16 | 116.83 | 117.14 | 156,162 | +0.55(+0.47%) |
Jan 26, 2017 | 117.51 | 117.67 | 116.30 | 116.59 | 74,554 | -0.58(-0.49%) |
Jan 25, 2017 | 116.88 | 117.47 | 116.72 | 117.17 | 184,033 | +0.90(+0.77%) |
Jan 24, 2017 | 114.92 | 116.50 | 114.80 | 116.28 | 148,998 | +1.63(+1.42%) |
Jan 23, 2017 | 114.54 | 115.15 | 114.03 | 114.65 | 192,024 | -0.02(-0.02%) |
Jan 20, 2017 | 114.31 | 114.77 | 114.19 | 114.67 | 80,763 | +0.76(+0.67%) |
Jan 19, 2017 | 113.61 | 114.46 | 113.61 | 113.91 | 256,119 | -0.06(-0.05%) |
Jan 18, 2017 | 113.54 | 114.03 | 113.49 | 113.97 | 109,585 | +0.52(+0.46%) |
Jan 17, 2017 | 114.41 | 114.41 | 113.23 | 113.45 | 47,601 | -1.17(-1.02%) |
Jan 13, 2017 | 114.62 | 114.62 | 114.62 | 0 | +0.55(+0.48%) | |
Jan 12, 2017 | 113.84 | 114.18 | 112.53 | 114.07 | 65,837 | -0.28(-0.24%) |
Jan 11, 2017 | 112.85 | 114.35 | 112.85 | 114.35 | 50,479 | +1.43(+1.26%) |
Jan 10, 2017 | 112.83 | 113.32 | 112.30 | 112.92 | 37,401 | +0.11(+0.10%) |
Jan 09, 2017 | 112.74 | 113.01 | 112.40 | 112.81 | 98,077 | +0.00(+0.00%) |
Jan 06, 2017 | 111.76 | 112.96 | 111.44 | 112.81 | 60,692 | +1.11(+0.99%) |
Jan 05, 2017 | 111.34 | 112.14 | 111.29 | 111.70 | 18,026 | +0.23(+0.21%) |
Jan 04, 2017 | 110.07 | 111.73 | 110.07 | 111.47 | 128,191 | +1.59(+1.45%) |
Jan 03, 2017 | 109.20 | 110.25 | 109.17 | 109.88 | 46,592 | +1.15(+1.06%) |
Dec 30, 2016 | 108.73 | 108.73 | 108.73 | 0 | -0.84(-0.77%) | |
Dec 29, 2016 | 109.52 | 109.83 | 109.24 | 109.57 | 18,673 | +0.08(+0.07%) |
Dec 28, 2016 | 110.78 | 110.79 | 109.40 | 109.49 | 40,554 | -1.13(-1.02%) |
Dec 27, 2016 | 110.40 | 111.12 | 110.33 | 110.62 | 29,377 | +0.32(+0.29%) |
Dec 23, 2016 | 110.30 | 110.30 | 110.30 | 0 | +0.47(+0.43%) | |
Dec 22, 2016 | 110.83 | 110.83 | 109.57 | 109.83 | 36,288 | -1.44(-1.29%) |
Dec 21, 2016 | 111.48 | 111.66 | 110.80 | 111.27 | 123,681 | -0.34(-0.31%) |
Dec 20, 2016 | 111.69 | 111.80 | 111.17 | 111.61 | 34,616 | +0.23(+0.21%) |
Dec 19, 2016 | 110.83 | 111.70 | 110.64 | 111.38 | 33,811 | +0.60(+0.54%) |
Dec 16, 2016 | 112.38 | 112.40 | 110.56 | 110.78 | 154,419 | -1.35(-1.20%) |
Dec 15, 2016 | 112.29 | 112.94 | 111.99 | 112.13 | 81,405 | +0.04(+0.04%) |
Dec 14, 2016 | 112.99 | 113.06 | 111.83 | 112.09 | 96,996 | -0.84(-0.74%) |
Dec 13, 2016 | 111.99 | 113.64 | 111.99 | 112.93 | 63,157 | +1.16(+1.04%) |
Dec 12, 2016 | 111.80 | 112.05 | 111.20 | 111.77 | 113,419 | -0.34(-0.30%) |
Dec 09, 2016 | 112.35 | 112.68 | 111.66 | 112.11 | 1,170,773 | -0.06(-0.05%) |
Dec 08, 2016 | 111.83 | 112.64 | 111.50 | 112.17 | 143,060 | +0.35(+0.31%) |
Dec 07, 2016 | 110.11 | 112.05 | 109.75 | 111.82 | 127,116 | +1.72(+1.56%) |
Dec 06, 2016 | 110.08 | 110.17 | 109.20 | 110.11 | 52,417 | +0.12(+0.11%) |
Dec 05, 2016 | 108.27 | 110.27 | 108.27 | 109.98 | 475,495 | +2.19(+2.03%) |
Dec 02, 2016 | 107.01 | 107.92 | 106.39 | 107.80 | 988,678 | -0.14(-0.13%) |