Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 107.69 | 107.83 | 107.64 | 107.68 | 899,088 | -0.33(-0.31%) |
Nov 29, 2016 | 107.84 | 108.02 | 107.78 | 108.01 | 355,007 | +0.07(+0.06%) |
Nov 28, 2016 | 107.85 | 107.97 | 107.82 | 107.94 | 175,581 | +0.22(+0.20%) |
Nov 25, 2016 | 107.71 | 107.77 | 107.59 | 107.72 | 172,989 | +0.02(+0.02%) |
Nov 23, 2016 | 107.70 | 107.70 | 107.70 | 0 | -0.32(-0.30%) | |
Nov 22, 2016 | 107.99 | 108.12 | 107.93 | 108.03 | 1,523,893 | +0.11(+0.10%) |
Nov 21, 2016 | 108.02 | 108.05 | 107.87 | 107.92 | 303,125 | +0.02(+0.02%) |
Nov 18, 2016 | 108.16 | 108.24 | 107.88 | 107.91 | 301,908 | -0.26(-0.24%) |
Nov 17, 2016 | 108.41 | 108.41 | 108.14 | 108.17 | 321,129 | -0.22(-0.20%) |
Nov 16, 2016 | 108.24 | 108.47 | 108.21 | 108.39 | 1,054,520 | +0.00(+0.00%) |
Nov 15, 2016 | 108.34 | 108.45 | 108.30 | 108.39 | 337,561 | -0.05(-0.05%) |
Nov 14, 2016 | 108.52 | 108.65 | 108.30 | 108.44 | 1,016,936 | -0.37(-0.34%) |
Nov 11, 2016 | 109.01 | 109.09 | 108.77 | 108.81 | 425,633 | -0.18(-0.17%) |
Nov 10, 2016 | 109.09 | 109.33 | 108.95 | 108.99 | 741,459 | -0.28(-0.26%) |
Nov 09, 2016 | 109.88 | 109.88 | 109.19 | 109.27 | 333,090 | -0.75(-0.68%) |
Nov 08, 2016 | 110.22 | 110.25 | 109.96 | 110.02 | 400,347 | -0.25(-0.23%) |
Nov 07, 2016 | 110.25 | 110.31 | 110.23 | 110.27 | 203,212 | -0.28(-0.25%) |
Nov 04, 2016 | 110.37 | 110.56 | 110.36 | 110.56 | 218,944 | +0.18(+0.17%) |
Nov 03, 2016 | 110.24 | 110.39 | 110.24 | 110.37 | 819,449 | +0.02(+0.02%) |
Nov 02, 2016 | 110.28 | 110.45 | 110.20 | 110.35 | 266,942 | +0.17(+0.16%) |
Nov 01, 2016 | 109.95 | 110.25 | 109.91 | 110.18 | 914,496 | +0.09(+0.08%) |
Oct 31, 2016 | 110.09 | 110.15 | 110.04 | 110.09 | 752,575 | +0.05(+0.05%) |
Oct 28, 2016 | 109.94 | 110.09 | 109.93 | 110.03 | 461,224 | +0.11(+0.10%) |
Oct 27, 2016 | 109.94 | 109.99 | 109.85 | 109.93 | 418,880 | -0.18(-0.17%) |
Oct 26, 2016 | 110.16 | 110.17 | 110.09 | 110.11 | 145,667 | -0.11(-0.10%) |
Oct 25, 2016 | 110.14 | 110.32 | 110.14 | 110.22 | 201,177 | +0.00(+0.00%) |
Oct 24, 2016 | 110.33 | 110.35 | 110.18 | 110.22 | 239,593 | -0.10(-0.09%) |
Oct 21, 2016 | 110.31 | 110.38 | 110.24 | 110.31 | 585,557 | +0.03(+0.02%) |
Oct 20, 2016 | 110.40 | 110.46 | 110.27 | 110.29 | 2,704,077 | -0.09(-0.08%) |
Oct 19, 2016 | 110.26 | 110.43 | 110.26 | 110.38 | 365,680 | +0.02(+0.02%) |
Oct 18, 2016 | 110.18 | 110.38 | 110.17 | 110.36 | 770,853 | +0.13(+0.12%) |
Oct 17, 2016 | 110.15 | 110.26 | 110.15 | 110.23 | 712,470 | +0.14(+0.13%) |
Oct 14, 2016 | 110.09 | 110.25 | 110.05 | 110.09 | 594,922 | -0.11(-0.10%) |
Oct 13, 2016 | 110.11 | 110.25 | 110.10 | 110.20 | 676,777 | +0.18(+0.17%) |
Oct 12, 2016 | 109.99 | 110.02 | 109.90 | 110.02 | 518,908 | +0.02(+0.02%) |
Oct 11, 2016 | 110.00 | 110.11 | 109.98 | 110.00 | 444,502 | -0.03(-0.02%) |
Oct 10, 2016 | 109.73 | 110.05 | 109.73 | 110.02 | 208,080 | -0.17(-0.15%) |
Oct 07, 2016 | 110.16 | 110.25 | 110.06 | 110.19 | 334,287 | +0.11(+0.10%) |
Oct 06, 2016 | 110.21 | 110.29 | 110.09 | 110.09 | 555,733 | -0.20(-0.18%) |
Oct 05, 2016 | 110.36 | 110.40 | 110.18 | 110.29 | 1,381,409 | -0.11(-0.10%) |
Oct 04, 2016 | 110.58 | 110.58 | 110.38 | 110.40 | 323,599 | -0.25(-0.22%) |
Oct 03, 2016 | 110.72 | 110.76 | 110.59 | 110.65 | 1,365,623 | -0.13(-0.12%) |
Sep 30, 2016 | 110.92 | 110.98 | 110.72 | 110.78 | 724,225 | -0.15(-0.13%) |
Sep 29, 2016 | 110.73 | 111.00 | 110.73 | 110.93 | 477,410 | +0.09(+0.08%) |
Sep 28, 2016 | 110.96 | 110.98 | 110.84 | 110.84 | 194,893 | -0.08(-0.07%) |
Sep 27, 2016 | 111.01 | 111.01 | 110.86 | 110.92 | 166,738 | +0.08(+0.07%) |
Sep 26, 2016 | 110.79 | 110.91 | 110.75 | 110.84 | 142,351 | +0.18(+0.17%) |
Sep 23, 2016 | 110.58 | 110.72 | 110.57 | 110.66 | 297,278 | +0.08(+0.07%) |
Sep 22, 2016 | 110.52 | 110.69 | 110.52 | 110.58 | 208,309 | +0.09(+0.08%) |
Sep 21, 2016 | 110.35 | 110.66 | 110.21 | 110.49 | 155,027 | +0.05(+0.05%) |
Sep 20, 2016 | 110.44 | 110.51 | 110.39 | 110.44 | 236,431 | +0.05(+0.05%) |
Sep 19, 2016 | 110.44 | 110.45 | 110.34 | 110.38 | 303,607 | -0.09(-0.08%) |
Sep 16, 2016 | 110.50 | 110.55 | 110.39 | 110.47 | 1,340,930 | -0.01(-0.01%) |
Sep 15, 2016 | 110.41 | 110.55 | 110.30 | 110.48 | 251,124 | +0.13(+0.12%) |
Sep 14, 2016 | 110.23 | 110.44 | 110.23 | 110.35 | 255,992 | +0.16(+0.14%) |
Sep 13, 2016 | 110.38 | 110.43 | 110.06 | 110.19 | 299,900 | -0.16(-0.14%) |
Sep 12, 2016 | 110.28 | 110.43 | 110.23 | 110.35 | 194,065 | +0.09(+0.08%) |
Sep 09, 2016 | 110.34 | 110.34 | 110.24 | 110.26 | 314,863 | -0.23(-0.21%) |
Sep 08, 2016 | 110.71 | 110.77 | 110.43 | 110.49 | 195,310 | -0.29(-0.26%) |
Sep 07, 2016 | 110.85 | 110.92 | 110.78 | 110.78 | 158,195 | -0.03(-0.02%) |
Sep 06, 2016 | 110.45 | 110.82 | 110.40 | 110.80 | 204,029 | +0.37(+0.33%) |
Sep 02, 2016 | 110.47 | 110.44 | 110.44 | 110.44 | 515,857 | -0.10(-0.09%) |