Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.02 | 109.19 | 108.99 | 109.13 | 481,775 | +0.03(+0.02%) |
Apr 27, 2017 | 109.04 | 109.17 | 109.01 | 109.11 | 479,969 | +0.07(+0.06%) |
Apr 26, 2017 | 108.92 | 109.06 | 108.87 | 109.04 | 248,841 | +0.16(+0.15%) |
Apr 25, 2017 | 109.04 | 109.05 | 108.86 | 108.88 | 507,698 | -0.33(-0.30%) |
Apr 24, 2017 | 109.05 | 109.21 | 109.00 | 109.20 | 227,268 | -0.17(-0.15%) |
Apr 21, 2017 | 109.40 | 109.46 | 109.33 | 109.37 | 349,515 | +0.08(+0.07%) |
Apr 20, 2017 | 109.31 | 109.40 | 109.21 | 109.29 | 420,224 | -0.11(-0.10%) |
Apr 19, 2017 | 109.48 | 109.48 | 109.35 | 109.41 | 387,163 | -0.19(-0.18%) |
Apr 18, 2017 | 109.44 | 109.62 | 109.38 | 109.60 | 288,533 | +0.37(+0.34%) |
Apr 17, 2017 | 109.38 | 109.39 | 109.19 | 109.23 | 244,278 | -0.07(-0.06%) |
Apr 13, 2017 | 109.24 | 109.34 | 109.10 | 109.30 | 385,985 | +0.20(+0.18%) |
Apr 12, 2017 | 108.94 | 109.16 | 108.91 | 109.11 | 444,008 | +0.20(+0.19%) |
Apr 11, 2017 | 108.75 | 108.97 | 108.75 | 108.90 | 507,465 | +0.30(+0.28%) |
Apr 10, 2017 | 108.56 | 108.67 | 108.54 | 108.60 | 340,608 | +0.13(+0.12%) |
Apr 07, 2017 | 108.92 | 108.92 | 108.47 | 108.47 | 354,950 | -0.27(-0.25%) |
Apr 06, 2017 | 108.79 | 108.84 | 108.67 | 108.75 | 280,226 | -0.10(-0.09%) |
Apr 05, 2017 | 108.53 | 108.87 | 108.53 | 108.84 | 1,547,808 | +0.22(+0.20%) |
Apr 04, 2017 | 108.62 | 108.75 | 108.61 | 108.62 | 1,314,422 | -0.08(-0.07%) |
Apr 03, 2017 | 108.52 | 108.74 | 108.47 | 108.70 | 1,084,530 | +0.29(+0.26%) |
Mar 31, 2017 | 108.36 | 108.42 | 108.32 | 108.42 | 218,111 | +0.18(+0.16%) |
Mar 30, 2017 | 108.31 | 108.36 | 108.21 | 108.24 | 210,352 | -0.14(-0.13%) |
Mar 29, 2017 | 108.30 | 108.39 | 108.30 | 108.38 | 283,894 | +0.19(+0.18%) |
Mar 28, 2017 | 108.47 | 108.47 | 108.16 | 108.19 | 432,327 | -0.22(-0.20%) |
Mar 27, 2017 | 108.49 | 108.52 | 108.38 | 108.41 | 297,194 | +0.14(+0.13%) |
Mar 24, 2017 | 108.21 | 108.34 | 108.20 | 108.27 | 302,168 | +0.01(+0.01%) |
Mar 23, 2017 | 108.32 | 108.32 | 108.12 | 108.26 | 293,722 | -0.04(-0.04%) |
Mar 22, 2017 | 108.29 | 108.41 | 108.24 | 108.30 | 187,066 | +0.08(+0.07%) |
Mar 21, 2017 | 107.96 | 108.22 | 107.95 | 108.22 | 1,072,196 | +0.22(+0.20%) |
Mar 20, 2017 | 107.88 | 108.00 | 107.86 | 108.00 | 263,243 | +0.15(+0.14%) |
Mar 17, 2017 | 107.80 | 107.91 | 107.77 | 107.85 | 222,870 | +0.17(+0.16%) |
Mar 16, 2017 | 107.72 | 107.83 | 107.68 | 107.68 | 333,757 | -0.19(-0.18%) |
Mar 15, 2017 | 107.38 | 107.95 | 107.31 | 107.88 | 368,338 | +0.56(+0.53%) |
Mar 14, 2017 | 107.27 | 107.37 | 107.26 | 107.31 | 427,999 | +0.05(+0.05%) |
Mar 13, 2017 | 107.31 | 107.38 | 107.23 | 107.26 | 474,296 | -0.13(-0.12%) |
Mar 10, 2017 | 107.41 | 107.43 | 107.27 | 107.39 | 249,519 | +0.17(+0.16%) |
Mar 09, 2017 | 107.26 | 107.35 | 107.21 | 107.23 | 455,406 | -0.20(-0.19%) |
Mar 08, 2017 | 107.35 | 107.45 | 107.29 | 107.43 | 414,811 | -0.18(-0.16%) |
Mar 07, 2017 | 107.67 | 107.67 | 107.58 | 107.61 | 238,249 | -0.14(-0.13%) |
Mar 06, 2017 | 107.74 | 107.76 | 107.66 | 107.75 | 204,412 | +0.02(+0.02%) |
Mar 03, 2017 | 107.63 | 107.75 | 107.52 | 107.73 | 254,163 | +0.09(+0.08%) |
Mar 02, 2017 | 107.68 | 107.73 | 107.54 | 107.64 | 529,150 | -0.18(-0.16%) |
Mar 01, 2017 | 107.79 | 107.87 | 107.77 | 107.82 | 600,825 | -0.48(-0.45%) |
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%) |