Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 136.56 | 136.56 | 132.06 | 132.62 | 728,352 | -4.35(-3.18%) |
Feb 27, 2017 | 135.45 | 137.88 | 134.96 | 136.97 | 651,261 | +0.86(+0.63%) |
Feb 24, 2017 | 134.96 | 136.18 | 133.29 | 136.11 | 331,055 | +0.71(+0.52%) |
Feb 23, 2017 | 135.70 | 137.14 | 135.00 | 135.40 | 417,234 | +0.45(+0.33%) |
Feb 22, 2017 | 135.14 | 136.18 | 134.10 | 134.95 | 321,790 | -0.98(-0.72%) |
Feb 21, 2017 | 138.03 | 138.66 | 134.31 | 135.93 | 684,631 | -1.26(-0.92%) |
Feb 17, 2017 | 137.19 | 137.19 | 137.19 | 0 | +0.78(+0.57%) | |
Feb 16, 2017 | 137.52 | 138.39 | 133.64 | 136.41 | 542,955 | -1.48(-1.07%) |
Feb 15, 2017 | 134.55 | 139.23 | 133.41 | 137.89 | 885,738 | +4.11(+3.07%) |
Feb 14, 2017 | 131.21 | 134.11 | 130.98 | 133.78 | 614,593 | +1.73(+1.31%) |
Feb 13, 2017 | 131.48 | 133.17 | 130.62 | 132.05 | 472,085 | +1.13(+0.86%) |
Feb 10, 2017 | 129.00 | 131.55 | 128.52 | 130.92 | 553,628 | +2.12(+1.65%) |
Feb 09, 2017 | 127.88 | 129.79 | 127.58 | 128.80 | 484,107 | +1.49(+1.17%) |
Feb 08, 2017 | 124.93 | 127.96 | 124.77 | 127.31 | 564,259 | +2.26(+1.81%) |
Feb 07, 2017 | 125.38 | 125.84 | 124.09 | 125.05 | 365,335 | -0.50(-0.40%) |
Feb 06, 2017 | 124.01 | 125.89 | 123.52 | 125.55 | 274,417 | +1.10(+0.88%) |
Feb 03, 2017 | 123.02 | 124.61 | 122.71 | 124.45 | 249,911 | +1.26(+1.02%) |
Feb 02, 2017 | 122.38 | 123.88 | 121.72 | 123.19 | 297,515 | -0.04(-0.03%) |
Feb 01, 2017 | 121.53 | 123.64 | 121.53 | 123.23 | 375,194 | +1.31(+1.07%) |
Jan 31, 2017 | 118.24 | 122.19 | 117.70 | 121.92 | 589,182 | +2.59(+2.17%) |
Jan 30, 2017 | 119.42 | 120.34 | 117.16 | 119.33 | 598,863 | -0.15(-0.13%) |
Jan 27, 2017 | 119.42 | 120.69 | 118.75 | 119.48 | 419,971 | +0.02(+0.02%) |
Jan 26, 2017 | 120.75 | 121.33 | 119.15 | 119.46 | 504,420 | -1.29(-1.07%) |
Jan 25, 2017 | 120.53 | 121.77 | 120.08 | 120.75 | 435,687 | +0.56(+0.47%) |
Jan 24, 2017 | 121.43 | 122.51 | 119.20 | 120.19 | 1,072,284 | -1.24(-1.02%) |
Jan 23, 2017 | 123.47 | 124.28 | 121.40 | 121.43 | 594,789 | -2.45(-1.98%) |
Jan 20, 2017 | 124.29 | 125.28 | 122.83 | 123.88 | 784,878 | -0.54(-0.43%) |
Jan 19, 2017 | 128.07 | 128.40 | 124.40 | 124.42 | 754,688 | -4.19(-3.26%) |
Jan 18, 2017 | 125.00 | 130.12 | 124.25 | 128.61 | 3,128,000 | +13.04(+11.28%) |
Jan 17, 2017 | 115.93 | 115.93 | 113.85 | 115.57 | 875,308 | -1.73(-1.47%) |
Jan 13, 2017 | 117.30 | 117.30 | 117.30 | 0 | -0.25(-0.21%) | |
Jan 12, 2017 | 115.03 | 119.11 | 114.76 | 117.55 | 677,499 | +1.85(+1.60%) |
Jan 11, 2017 | 116.01 | 116.67 | 112.52 | 115.70 | 761,859 | -0.42(-0.36%) |
Jan 10, 2017 | 117.03 | 117.20 | 115.29 | 116.12 | 522,252 | -0.46(-0.39%) |
Jan 09, 2017 | 115.81 | 117.25 | 114.34 | 116.58 | 618,139 | +1.42(+1.23%) |
Jan 06, 2017 | 115.77 | 117.19 | 113.65 | 115.16 | 547,293 | -0.59(-0.51%) |
Jan 05, 2017 | 115.94 | 116.43 | 114.82 | 115.75 | 432,866 | -0.08(-0.07%) |
Jan 04, 2017 | 113.00 | 117.21 | 112.22 | 115.83 | 981,378 | +4.37(+3.92%) |
Jan 03, 2017 | 110.00 | 111.89 | 109.14 | 111.46 | 570,340 | +2.43(+2.23%) |
Dec 30, 2016 | 109.03 | 109.03 | 109.03 | 0 | +1.49(+1.39%) | |
Dec 29, 2016 | 107.63 | 108.99 | 106.65 | 107.54 | 335,753 | -0.82(-0.76%) |
Dec 28, 2016 | 113.00 | 113.43 | 108.07 | 108.36 | 728,544 | -3.84(-3.42%) |
Dec 27, 2016 | 110.21 | 114.86 | 110.06 | 112.20 | 901,068 | +1.80(+1.63%) |
Dec 23, 2016 | 110.40 | 110.40 | 110.40 | 0 | +3.79(+3.56%) | |
Dec 22, 2016 | 108.33 | 108.98 | 106.30 | 106.61 | 352,459 | -1.42(-1.31%) |
Dec 21, 2016 | 108.23 | 109.61 | 107.17 | 108.03 | 542,531 | +0.20(+0.19%) |
Dec 20, 2016 | 106.93 | 109.12 | 106.93 | 107.83 | 568,568 | +0.71(+0.66%) |
Dec 19, 2016 | 105.39 | 109.18 | 105.39 | 107.12 | 814,072 | +1.73(+1.64%) |
Dec 16, 2016 | 105.32 | 106.70 | 104.82 | 105.39 | 689,525 | +1.09(+1.05%) |
Dec 15, 2016 | 103.09 | 104.91 | 102.65 | 104.30 | 478,521 | +0.91(+0.88%) |
Dec 14, 2016 | 102.76 | 103.70 | 101.44 | 103.39 | 661,111 | +0.16(+0.15%) |
Dec 13, 2016 | 103.28 | 105.00 | 102.95 | 103.23 | 640,828 | +0.53(+0.52%) |
Dec 12, 2016 | 101.81 | 103.67 | 101.73 | 102.70 | 438,719 | +0.40(+0.39%) |
Dec 09, 2016 | 101.70 | 104.99 | 101.37 | 102.30 | 634,634 | +0.50(+0.49%) |
Dec 08, 2016 | 100.52 | 102.23 | 99.53 | 101.80 | 718,656 | +1.20(+1.19%) |
Dec 07, 2016 | 102.64 | 103.98 | 99.28 | 100.60 | 694,201 | -3.28(-3.16%) |
Dec 06, 2016 | 101.77 | 104.00 | 100.46 | 103.88 | 494,354 | +2.26(+2.22%) |
Dec 05, 2016 | 102.72 | 105.75 | 100.84 | 101.62 | 691,232 | -0.70(-0.68%) |
Dec 02, 2016 | 101.80 | 103.40 | 101.80 | 102.32 | 544,447 | +0.56(+0.55%) |