Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 107.89 | 108.08 | 107.87 | 108.00 | 82,328 | +0.11(+0.10%) |
Jan 30, 2017 | 107.90 | 107.99 | 107.82 | 107.89 | 61,134 | +0.02(+0.02%) |
Jan 27, 2017 | 107.74 | 107.88 | 107.73 | 107.87 | 74,300 | +0.09(+0.08%) |
Jan 26, 2017 | 107.73 | 107.84 | 107.59 | 107.78 | 112,578 | +0.13(+0.12%) |
Jan 25, 2017 | 107.82 | 107.85 | 107.62 | 107.66 | 103,561 | -0.27(-0.25%) |
Jan 24, 2017 | 107.92 | 108.08 | 107.83 | 107.93 | 101,093 | -0.14(-0.13%) |
Jan 23, 2017 | 107.93 | 108.11 | 107.81 | 108.07 | 175,350 | +0.27(+0.25%) |
Jan 20, 2017 | 107.76 | 107.88 | 107.61 | 107.80 | 102,431 | +0.09(+0.08%) |
Jan 19, 2017 | 107.74 | 107.86 | 107.67 | 107.72 | 117,001 | -0.18(-0.16%) |
Jan 18, 2017 | 108.08 | 108.18 | 107.89 | 107.89 | 109,070 | -0.30(-0.28%) |
Jan 17, 2017 | 108.19 | 108.29 | 108.08 | 108.19 | 91,896 | +0.20(+0.18%) |
Jan 13, 2017 | 108.00 | 108.00 | 108.00 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 108.01 | 108.23 | 108.01 | 108.02 | 103,035 | +0.04(+0.04%) |
Jan 11, 2017 | 107.94 | 108.19 | 107.91 | 107.98 | 108,516 | -0.01(-0.01%) |
Jan 10, 2017 | 107.96 | 108.11 | 107.92 | 107.99 | 309,700 | -0.01(-0.01%) |
Jan 09, 2017 | 108.02 | 108.07 | 107.95 | 108.00 | 46,224 | +0.10(+0.09%) |
Jan 06, 2017 | 108.11 | 108.11 | 107.74 | 107.90 | 63,587 | -0.16(-0.15%) |
Jan 05, 2017 | 107.90 | 108.09 | 107.81 | 108.06 | 63,402 | +0.29(+0.27%) |
Jan 04, 2017 | 107.67 | 107.90 | 107.62 | 107.77 | 52,280 | -0.02(-0.02%) |
Jan 03, 2017 | 107.50 | 107.82 | 107.50 | 107.78 | 251,513 | +0.00(+0.00%) |
Dec 30, 2016 | 107.78 | 107.78 | 107.78 | 0 | +0.15(+0.14%) | |
Dec 29, 2016 | 107.37 | 107.67 | 107.37 | 107.64 | 178,326 | +0.23(+0.22%) |
Dec 28, 2016 | 107.19 | 107.49 | 107.13 | 107.40 | 245,613 | +0.22(+0.20%) |
Dec 27, 2016 | 107.27 | 107.30 | 107.09 | 107.19 | 210,150 | -0.15(-0.14%) |
Dec 23, 2016 | 107.33 | 107.33 | 107.33 | 0 | +0.08(+0.08%) | |
Dec 22, 2016 | 107.09 | 107.34 | 107.09 | 107.25 | 174,952 | +0.02(+0.02%) |
Dec 21, 2016 | 107.24 | 107.28 | 107.07 | 107.22 | 92,523 | +0.18(+0.17%) |
Dec 20, 2016 | 107.10 | 107.12 | 106.95 | 107.05 | 191,927 | -0.10(-0.09%) |
Dec 19, 2016 | 106.96 | 107.16 | 106.96 | 107.14 | 211,741 | +0.27(+0.26%) |
Dec 16, 2016 | 107.02 | 107.06 | 106.81 | 106.87 | 130,040 | +0.01(+0.01%) |
Dec 15, 2016 | 107.02 | 107.10 | 106.81 | 106.86 | 126,432 | -0.21(-0.19%) |
Dec 14, 2016 | 107.60 | 107.67 | 107.07 | 107.07 | 318,858 | -0.37(-0.35%) |
Dec 13, 2016 | 107.50 | 107.63 | 107.39 | 107.44 | 200,946 | +0.01(+0.01%) |
Dec 12, 2016 | 107.56 | 107.61 | 107.37 | 107.43 | 99,245 | -0.05(-0.05%) |
Dec 09, 2016 | 107.78 | 107.80 | 107.48 | 107.48 | 126,474 | -0.24(-0.22%) |
Dec 08, 2016 | 107.64 | 107.83 | 107.64 | 107.71 | 191,631 | -0.03(-0.03%) |
Dec 07, 2016 | 107.73 | 107.87 | 107.58 | 107.74 | 126,843 | +0.12(+0.11%) |
Dec 06, 2016 | 107.59 | 107.75 | 107.53 | 107.62 | 100,496 | +0.04(+0.04%) |
Dec 05, 2016 | 107.58 | 107.66 | 107.40 | 107.59 | 108,274 | -0.01(-0.01%) |
Dec 02, 2016 | 107.49 | 107.67 | 107.38 | 107.60 | 79,472 | +0.14(+0.13%) |
Dec 01, 2016 | 107.33 | 107.47 | 107.30 | 107.46 | 254,570 | -0.09(-0.08%) |
Nov 30, 2016 | 107.71 | 107.71 | 107.54 | 107.55 | 391,473 | -0.22(-0.21%) |
Nov 29, 2016 | 107.84 | 107.86 | 107.65 | 107.77 | 182,637 | +0.00(+0.00%) |
Nov 28, 2016 | 107.71 | 107.82 | 107.70 | 107.77 | 205,172 | +0.15(+0.14%) |
Nov 25, 2016 | 107.73 | 107.73 | 107.58 | 107.62 | 20,922 | -0.06(-0.05%) |
Nov 23, 2016 | 107.68 | 107.68 | 107.68 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 107.76 | 107.90 | 107.74 | 107.84 | 365,580 | +0.06(+0.05%) |
Nov 21, 2016 | 107.99 | 107.99 | 107.75 | 107.78 | 70,638 | +0.02(+0.02%) |
Nov 18, 2016 | 107.83 | 108.14 | 107.75 | 107.76 | 76,748 | -0.37(-0.34%) |
Nov 17, 2016 | 108.20 | 108.26 | 107.99 | 108.13 | 127,515 | -0.15(-0.13%) |
Nov 16, 2016 | 108.07 | 108.28 | 108.07 | 108.28 | 85,756 | +0.12(+0.11%) |
Nov 15, 2016 | 108.33 | 108.47 | 108.14 | 108.16 | 87,477 | -0.26(-0.24%) |
Nov 14, 2016 | 108.25 | 108.62 | 108.20 | 108.43 | 516,004 | -0.04(-0.04%) |
Nov 11, 2016 | 108.71 | 108.71 | 108.41 | 108.47 | 101,551 | -0.21(-0.19%) |
Nov 10, 2016 | 108.86 | 108.98 | 108.73 | 108.67 | 88,464 | -0.32(-0.30%) |
Nov 09, 2016 | 109.38 | 109.38 | 108.91 | 108.99 | 128,817 | -0.62(-0.56%) |
Nov 08, 2016 | 109.72 | 109.82 | 109.49 | 109.61 | 111,923 | -0.12(-0.11%) |
Nov 07, 2016 | 109.64 | 109.79 | 109.45 | 109.73 | 125,362 | -0.12(-0.11%) |
Nov 04, 2016 | 109.84 | 109.93 | 109.77 | 109.84 | 121,330 | +0.05(+0.04%) |
Nov 03, 2016 | 109.63 | 109.83 | 109.62 | 109.80 | 76,147 | +0.04(+0.04%) |
Nov 02, 2016 | 109.74 | 109.88 | 109.61 | 109.76 | 81,463 | +0.10(+0.09%) |