Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 109.39 | 109.72 | 109.36 | 109.66 | 93,638 | +0.09(+0.08%) |
Oct 31, 2016 | 109.55 | 109.65 | 109.48 | 109.57 | 74,653 | +0.11(+0.10%) |
Oct 28, 2016 | 109.50 | 109.60 | 109.40 | 109.46 | 54,782 | -0.05(-0.04%) |
Oct 27, 2016 | 109.56 | 109.61 | 109.40 | 109.51 | 59,536 | -0.19(-0.17%) |
Oct 26, 2016 | 109.72 | 109.77 | 109.67 | 109.70 | 36,474 | -0.12(-0.11%) |
Oct 25, 2016 | 109.78 | 109.87 | 109.74 | 109.81 | 106,800 | +0.06(+0.05%) |
Oct 24, 2016 | 109.80 | 109.93 | 109.70 | 109.75 | 72,853 | -0.15(-0.13%) |
Oct 21, 2016 | 109.91 | 109.96 | 109.78 | 109.90 | 69,415 | +0.09(+0.08%) |
Oct 20, 2016 | 109.98 | 109.98 | 109.78 | 109.81 | 75,264 | -0.04(-0.04%) |
Oct 19, 2016 | 109.76 | 110.07 | 109.76 | 109.85 | 107,297 | +0.03(+0.03%) |
Oct 18, 2016 | 109.63 | 109.94 | 109.63 | 109.82 | 102,562 | +0.16(+0.14%) |
Oct 17, 2016 | 109.72 | 109.81 | 109.64 | 109.67 | 68,844 | +0.07(+0.06%) |
Oct 14, 2016 | 109.66 | 109.80 | 109.60 | 109.60 | 194,444 | -0.07(-0.06%) |
Oct 13, 2016 | 109.81 | 109.82 | 109.60 | 109.67 | 92,388 | +0.06(+0.05%) |
Oct 12, 2016 | 109.49 | 109.68 | 109.49 | 109.61 | 59,181 | +0.00(+0.00%) |
Oct 11, 2016 | 109.55 | 109.72 | 109.43 | 109.61 | 91,648 | +0.04(+0.04%) |
Oct 10, 2016 | 109.95 | 109.95 | 109.35 | 109.57 | 30,504 | -0.10(-0.09%) |
Oct 07, 2016 | 109.70 | 109.79 | 109.57 | 109.67 | 103,211 | -0.03(-0.03%) |
Oct 06, 2016 | 109.67 | 109.79 | 109.62 | 109.70 | 71,370 | +0.03(+0.03%) |
Oct 05, 2016 | 109.84 | 109.90 | 109.63 | 109.67 | 73,481 | -0.18(-0.16%) |
Oct 04, 2016 | 110.02 | 110.02 | 109.77 | 109.84 | 62,919 | -0.20(-0.18%) |
Oct 03, 2016 | 110.16 | 110.17 | 110.01 | 110.04 | 96,236 | -0.05(-0.04%) |
Sep 30, 2016 | 110.13 | 110.36 | 110.05 | 110.08 | 161,578 | -0.16(-0.14%) |
Sep 29, 2016 | 110.13 | 110.35 | 110.06 | 110.24 | 70,503 | +0.07(+0.06%) |
Sep 28, 2016 | 110.31 | 110.35 | 110.16 | 110.17 | 87,741 | -0.03(-0.03%) |
Sep 27, 2016 | 110.22 | 110.33 | 110.08 | 110.20 | 57,291 | +0.10(+0.09%) |
Sep 26, 2016 | 110.11 | 110.22 | 110.02 | 110.10 | 96,189 | +0.03(+0.03%) |
Sep 23, 2016 | 109.90 | 110.12 | 109.90 | 110.08 | 60,766 | +0.07(+0.06%) |
Sep 22, 2016 | 109.96 | 110.06 | 109.94 | 110.01 | 42,790 | +0.10(+0.09%) |
Sep 21, 2016 | 109.75 | 109.93 | 109.63 | 109.91 | 60,411 | +0.19(+0.17%) |
Sep 20, 2016 | 109.79 | 109.87 | 109.67 | 109.72 | 86,347 | -0.03(-0.03%) |
Sep 19, 2016 | 109.79 | 109.80 | 109.68 | 109.75 | 314,162 | +0.00(+0.00%) |
Sep 16, 2016 | 109.83 | 109.83 | 109.69 | 109.75 | 41,253 | +0.08(+0.07%) |
Sep 15, 2016 | 109.61 | 109.84 | 109.54 | 109.67 | 55,926 | +0.04(+0.04%) |
Sep 14, 2016 | 109.45 | 109.76 | 109.45 | 109.64 | 87,031 | +0.13(+0.12%) |
Sep 13, 2016 | 109.74 | 109.74 | 109.40 | 109.51 | 64,784 | -0.20(-0.19%) |
Sep 12, 2016 | 109.65 | 109.78 | 109.56 | 109.71 | 61,116 | +0.06(+0.06%) |
Sep 09, 2016 | 109.75 | 109.77 | 109.63 | 109.65 | 136,579 | -0.22(-0.20%) |
Sep 08, 2016 | 110.11 | 110.12 | 109.82 | 109.87 | 67,154 | -0.27(-0.24%) |
Sep 07, 2016 | 110.20 | 110.26 | 110.08 | 110.14 | 85,029 | +0.02(+0.02%) |
Sep 06, 2016 | 109.85 | 110.23 | 109.85 | 110.12 | 99,789 | +0.21(+0.19%) |
Sep 02, 2016 | 109.90 | 109.91 | 109.91 | 109.91 | 59,964 | -0.02(-0.02%) |