Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 108.41 | 108.49 | 108.26 | 108.30 | 244,095 | -0.10(-0.09%) |
Feb 27, 2017 | 108.58 | 108.59 | 108.35 | 108.40 | 1,009,734 | -0.26(-0.24%) |
Feb 24, 2017 | 108.60 | 108.70 | 108.55 | 108.66 | 465,329 | +0.26(+0.24%) |
Feb 23, 2017 | 108.28 | 108.40 | 108.28 | 108.40 | 321,505 | +0.18(+0.16%) |
Feb 22, 2017 | 108.27 | 108.27 | 107.99 | 108.22 | 459,291 | +0.10(+0.09%) |
Feb 21, 2017 | 108.03 | 108.19 | 107.99 | 108.12 | 371,083 | -0.05(-0.05%) |
Feb 17, 2017 | 108.18 | 108.18 | 108.18 | 0 | +0.19(+0.17%) | |
Feb 16, 2017 | 107.78 | 108.02 | 107.78 | 107.99 | 913,326 | +0.30(+0.28%) |
Feb 15, 2017 | 107.67 | 107.75 | 107.61 | 107.69 | 858,892 | -0.11(-0.10%) |
Feb 14, 2017 | 108.10 | 108.10 | 107.71 | 107.80 | 467,649 | -0.31(-0.28%) |
Feb 13, 2017 | 108.05 | 108.11 | 108.00 | 108.11 | 409,223 | -0.10(-0.09%) |
Feb 10, 2017 | 108.11 | 108.25 | 108.10 | 108.20 | 359,580 | -0.05(-0.05%) |
Feb 09, 2017 | 108.47 | 108.49 | 108.22 | 108.25 | 289,022 | -0.33(-0.30%) |
Feb 08, 2017 | 108.41 | 108.62 | 108.41 | 108.58 | 1,210,831 | +0.25(+0.23%) |
Feb 07, 2017 | 108.29 | 108.47 | 108.20 | 108.33 | 376,363 | +0.04(+0.04%) |
Feb 06, 2017 | 108.20 | 108.35 | 108.11 | 108.29 | 442,205 | +0.33(+0.30%) |
Feb 03, 2017 | 108.11 | 108.23 | 107.88 | 107.97 | 201,095 | +0.04(+0.04%) |
Feb 02, 2017 | 108.04 | 108.11 | 107.91 | 107.92 | 370,415 | +0.04(+0.04%) |
Feb 01, 2017 | 107.75 | 107.98 | 107.67 | 107.88 | 1,438,346 | -0.14(-0.13%) |
Jan 31, 2017 | 107.89 | 108.11 | 107.89 | 108.02 | 1,051,190 | +0.21(+0.20%) |
Jan 30, 2017 | 107.82 | 107.95 | 107.81 | 107.81 | 903,663 | +0.03(+0.02%) |
Jan 27, 2017 | 107.89 | 107.89 | 107.74 | 107.78 | 420,048 | +0.05(+0.05%) |
Jan 26, 2017 | 107.63 | 107.76 | 107.49 | 107.73 | 624,322 | +0.10(+0.09%) |
Jan 25, 2017 | 107.67 | 107.71 | 107.54 | 107.63 | 488,782 | -0.26(-0.24%) |
Jan 24, 2017 | 107.99 | 108.04 | 107.79 | 107.89 | 313,516 | -0.23(-0.21%) |
Jan 23, 2017 | 107.92 | 108.21 | 107.82 | 108.12 | 1,257,663 | +0.33(+0.31%) |
Jan 20, 2017 | 107.61 | 107.82 | 107.56 | 107.79 | 289,577 | +0.12(+0.11%) |
Jan 19, 2017 | 107.59 | 107.73 | 107.53 | 107.67 | 1,687,768 | -0.17(-0.15%) |
Jan 18, 2017 | 108.14 | 108.17 | 107.80 | 107.83 | 286,443 | -0.48(-0.44%) |
Jan 17, 2017 | 108.35 | 108.36 | 108.18 | 108.31 | 325,287 | +0.37(+0.34%) |
Jan 13, 2017 | 107.94 | 107.94 | 107.94 | 0 | -0.17(-0.15%) | |
Jan 12, 2017 | 108.15 | 108.29 | 108.07 | 108.11 | 409,912 | +0.11(+0.10%) |
Jan 11, 2017 | 108.05 | 108.25 | 107.89 | 108.00 | 418,220 | +0.00(+0.00%) |
Jan 10, 2017 | 107.99 | 108.07 | 107.97 | 108.00 | 800,636 | +0.02(+0.02%) |
Jan 09, 2017 | 107.93 | 108.03 | 107.89 | 107.98 | 404,967 | +0.21(+0.20%) |
Jan 06, 2017 | 107.83 | 107.94 | 107.73 | 107.77 | 394,553 | -0.30(-0.28%) |
Jan 05, 2017 | 107.83 | 108.16 | 107.81 | 108.07 | 567,243 | +0.33(+0.30%) |
Jan 04, 2017 | 107.59 | 107.74 | 107.56 | 107.74 | 380,795 | +0.07(+0.07%) |
Jan 03, 2017 | 107.44 | 107.72 | 107.38 | 107.67 | 841,342 | -0.03(-0.02%) |
Dec 30, 2016 | 107.70 | 107.70 | 107.70 | 0 | +0.16(+0.15%) | |
Dec 29, 2016 | 107.38 | 107.61 | 107.38 | 107.54 | 220,265 | +0.25(+0.24%) |
Dec 28, 2016 | 107.04 | 107.34 | 107.03 | 107.29 | 247,126 | +0.23(+0.21%) |
Dec 27, 2016 | 107.03 | 107.07 | 107.01 | 107.06 | 558,259 | -0.14(-0.13%) |
Dec 23, 2016 | 107.20 | 107.20 | 107.20 | 0 | +0.10(+0.09%) | |
Dec 22, 2016 | 107.07 | 107.15 | 107.03 | 107.10 | 316,355 | -0.01(-0.01%) |
Dec 21, 2016 | 107.14 | 107.15 | 107.07 | 107.12 | 381,498 | +0.07(+0.07%) |
Dec 20, 2016 | 106.94 | 107.05 | 106.88 | 107.05 | 378,445 | -0.09(-0.08%) |
Dec 19, 2016 | 107.06 | 107.17 | 106.97 | 107.13 | 518,562 | +0.29(+0.27%) |
Dec 16, 2016 | 106.83 | 107.05 | 106.75 | 106.84 | 594,285 | +0.12(+0.12%) |
Dec 15, 2016 | 106.83 | 106.90 | 106.67 | 106.72 | 443,643 | -0.23(-0.21%) |
Dec 14, 2016 | 107.71 | 107.80 | 106.95 | 106.95 | 310,282 | -0.62(-0.58%) |
Dec 13, 2016 | 107.63 | 107.66 | 107.48 | 107.57 | 468,355 | -0.03(-0.02%) |
Dec 12, 2016 | 107.53 | 107.69 | 107.49 | 107.60 | 338,356 | +0.02(+0.02%) |
Dec 09, 2016 | 107.85 | 107.91 | 107.56 | 107.58 | 833,773 | -0.27(-0.25%) |
Dec 08, 2016 | 107.85 | 107.92 | 107.78 | 107.85 | 986,534 | -0.17(-0.15%) |
Dec 07, 2016 | 107.91 | 108.02 | 107.88 | 108.02 | 315,594 | +0.20(+0.19%) |
Dec 06, 2016 | 107.77 | 107.84 | 107.74 | 107.82 | 278,390 | +0.09(+0.08%) |
Dec 05, 2016 | 107.59 | 107.90 | 107.52 | 107.73 | 515,200 | -0.08(-0.07%) |
Dec 02, 2016 | 107.62 | 107.87 | 107.62 | 107.81 | 335,694 | +0.33(+0.30%) |