Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 111.67 | 111.70 | 111.44 | 111.62 | 991,288 | -0.04(-0.04%) |
Feb 27, 2017 | 111.53 | 111.69 | 111.50 | 111.66 | 686,945 | +0.22(+0.20%) |
Feb 24, 2017 | 111.35 | 111.47 | 111.14 | 111.44 | 1,011,156 | +0.34(+0.31%) |
Feb 23, 2017 | 111.09 | 111.25 | 111.09 | 111.10 | 945,797 | -0.10(-0.09%) |
Feb 22, 2017 | 111.13 | 111.25 | 111.05 | 111.20 | 900,696 | +0.01(+0.01%) |
Feb 21, 2017 | 111.10 | 111.25 | 111.00 | 111.19 | 1,550,711 | +0.18(+0.16%) |
Feb 17, 2017 | 111.01 | 111.01 | 111.01 | 0 | +0.03(+0.03%) | |
Feb 16, 2017 | 111.05 | 111.14 | 110.85 | 110.98 | 828,145 | -0.16(-0.14%) |
Feb 15, 2017 | 111.02 | 111.14 | 110.91 | 111.14 | 962,502 | +0.09(+0.08%) |
Feb 14, 2017 | 110.90 | 111.06 | 110.83 | 111.05 | 785,915 | +0.05(+0.05%) |
Feb 13, 2017 | 111.00 | 111.07 | 110.85 | 111.00 | 1,445,422 | +0.00(+0.00%) |
Feb 10, 2017 | 111.10 | 111.20 | 110.92 | 111.00 | 868,925 | -0.15(-0.13%) |
Feb 09, 2017 | 111.14 | 111.25 | 111.03 | 111.15 | 877,481 | +0.01(+0.01%) |
Feb 08, 2017 | 111.29 | 111.32 | 111.04 | 111.14 | 2,358,624 | -0.26(-0.23%) |
Feb 07, 2017 | 111.10 | 111.40 | 111.06 | 111.40 | 1,052,472 | +0.26(+0.23%) |
Feb 06, 2017 | 110.90 | 111.20 | 110.90 | 111.14 | 499,238 | +0.23(+0.21%) |
Feb 03, 2017 | 111.18 | 111.20 | 110.86 | 110.91 | 521,816 | -0.21(-0.19%) |
Feb 02, 2017 | 111.03 | 111.32 | 110.88 | 111.12 | 997,344 | -0.14(-0.13%) |
Feb 01, 2017 | 111.10 | 111.35 | 111.10 | 111.26 | 1,296,463 | +0.10(+0.09%) |
Jan 31, 2017 | 111.04 | 111.23 | 110.84 | 111.16 | 840,367 | +0.06(+0.05%) |
Jan 30, 2017 | 111.20 | 111.28 | 110.85 | 111.10 | 1,114,215 | -0.09(-0.08%) |
Jan 27, 2017 | 111.06 | 111.35 | 110.96 | 111.19 | 738,804 | +0.11(+0.10%) |
Jan 26, 2017 | 111.12 | 111.34 | 110.90 | 111.08 | 1,157,712 | +0.11(+0.10%) |
Jan 25, 2017 | 110.75 | 111.00 | 110.73 | 110.97 | 904,324 | +0.21(+0.19%) |
Jan 24, 2017 | 110.70 | 111.00 | 110.70 | 110.76 | 787,557 | +0.06(+0.05%) |
Jan 23, 2017 | 110.55 | 110.78 | 110.52 | 110.70 | 782,057 | +0.11(+0.10%) |
Jan 20, 2017 | 110.67 | 110.74 | 110.43 | 110.59 | 1,324,379 | +0.04(+0.04%) |
Jan 19, 2017 | 110.61 | 110.73 | 110.48 | 110.55 | 984,779 | -0.15(-0.14%) |
Jan 18, 2017 | 110.65 | 110.81 | 110.35 | 110.70 | 1,534,003 | +0.00(+0.00%) |
Jan 17, 2017 | 110.64 | 110.81 | 110.51 | 110.70 | 1,056,594 | +0.03(+0.03%) |
Jan 13, 2017 | 110.67 | 110.67 | 110.67 | 0 | -0.16(-0.14%) | |
Jan 12, 2017 | 110.75 | 110.85 | 110.65 | 110.83 | 672,189 | +0.03(+0.03%) |
Jan 11, 2017 | 110.65 | 110.87 | 110.61 | 110.80 | 759,708 | +0.15(+0.14%) |
Jan 10, 2017 | 110.65 | 110.85 | 110.60 | 110.65 | 693,862 | +0.04(+0.04%) |
Jan 09, 2017 | 110.78 | 110.84 | 110.55 | 110.61 | 1,646,618 | -0.20(-0.18%) |
Jan 06, 2017 | 110.85 | 110.94 | 110.72 | 110.81 | 839,615 | -0.07(-0.06%) |
Jan 05, 2017 | 110.80 | 111.00 | 110.74 | 110.88 | 923,823 | +0.03(+0.03%) |
Jan 04, 2017 | 110.90 | 111.20 | 110.75 | 110.85 | 935,315 | -0.08(-0.07%) |
Jan 03, 2017 | 111.18 | 111.18 | 110.65 | 110.93 | 1,041,702 | -0.23(-0.21%) |
Dec 30, 2016 | 111.16 | 111.16 | 111.16 | 0 | +0.10(+0.09%) | |
Dec 29, 2016 | 110.93 | 111.25 | 110.91 | 111.06 | 433,094 | -0.09(-0.08%) |
Dec 28, 2016 | 111.08 | 111.26 | 110.88 | 111.15 | 1,079,243 | +0.12(+0.11%) |
Dec 27, 2016 | 110.99 | 111.32 | 110.95 | 111.03 | 342,173 | +0.07(+0.06%) |
Dec 23, 2016 | 110.96 | 110.96 | 110.96 | 0 | +0.11(+0.10%) | |
Dec 22, 2016 | 110.77 | 110.96 | 110.50 | 110.85 | 826,755 | +0.10(+0.09%) |
Dec 21, 2016 | 110.96 | 111.05 | 110.67 | 110.75 | 718,552 | -0.25(-0.23%) |
Dec 20, 2016 | 110.60 | 111.02 | 110.60 | 111.00 | 730,792 | +0.34(+0.31%) |
Dec 19, 2016 | 110.74 | 110.94 | 110.36 | 110.66 | 587,866 | -0.27(-0.24%) |
Dec 16, 2016 | 110.50 | 110.97 | 110.38 | 110.93 | 1,381,801 | +0.45(+0.41%) |
Dec 15, 2016 | 109.92 | 110.69 | 109.90 | 110.48 | 1,014,810 | +0.59(+0.54%) |
Dec 14, 2016 | 109.86 | 110.30 | 109.70 | 109.89 | 2,288,084 | -0.11(-0.10%) |
Dec 13, 2016 | 109.79 | 110.13 | 109.75 | 110.00 | 1,204,433 | +0.30(+0.27%) |
Dec 12, 2016 | 109.77 | 109.82 | 109.60 | 109.70 | 1,333,767 | -0.04(-0.04%) |
Dec 09, 2016 | 109.96 | 110.00 | 109.65 | 109.74 | 1,051,546 | -0.26(-0.24%) |
Dec 08, 2016 | 109.90 | 110.06 | 109.75 | 110.00 | 1,518,099 | +0.05(+0.05%) |
Dec 07, 2016 | 109.71 | 109.95 | 109.57 | 109.95 | 1,518,803 | +0.24(+0.22%) |
Dec 06, 2016 | 109.65 | 109.90 | 109.52 | 109.71 | 1,050,902 | +0.05(+0.05%) |
Dec 05, 2016 | 109.48 | 109.83 | 109.45 | 109.66 | 1,068,074 | +0.19(+0.17%) |
Dec 02, 2016 | 109.55 | 109.57 | 109.38 | 109.47 | 1,158,168 | +0.03(+0.03%) |