Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.46 | 79.75 | 79.26 | 79.65 | 220,912 | +0.36(+0.46%) |
Oct 28, 2016 | 79.32 | 79.91 | 79.11 | 79.28 | 195,579 | -0.07(-0.09%) |
Oct 27, 2016 | 80.43 | 80.43 | 79.23 | 79.36 | 210,043 | -0.82(-1.02%) |
Oct 26, 2016 | 80.29 | 80.64 | 79.94 | 80.17 | 184,597 | -0.48(-0.60%) |
Oct 25, 2016 | 81.20 | 81.27 | 80.58 | 80.65 | 251,626 | -0.66(-0.81%) |
Oct 24, 2016 | 81.33 | 81.75 | 81.12 | 81.32 | 137,073 | +0.46(+0.57%) |
Oct 21, 2016 | 80.49 | 80.98 | 80.31 | 80.85 | 88,065 | -0.07(-0.09%) |
Oct 20, 2016 | 80.96 | 81.22 | 80.51 | 80.92 | 163,447 | -0.21(-0.26%) |
Oct 19, 2016 | 80.93 | 81.39 | 80.60 | 81.13 | 96,629 | +0.32(+0.39%) |
Oct 18, 2016 | 81.08 | 81.10 | 80.65 | 80.82 | 216,960 | +0.49(+0.61%) |
Oct 17, 2016 | 80.47 | 80.62 | 80.23 | 80.33 | 516,471 | -0.10(-0.12%) |
Oct 14, 2016 | 81.06 | 81.35 | 80.43 | 80.43 | 279,748 | -0.24(-0.29%) |
Oct 13, 2016 | 80.47 | 80.92 | 80.01 | 80.66 | 194,772 | -0.48(-0.59%) |
Oct 12, 2016 | 81.11 | 81.42 | 80.86 | 81.14 | 159,284 | +0.06(+0.08%) |
Oct 11, 2016 | 82.20 | 82.29 | 80.72 | 81.08 | 173,529 | -1.32(-1.61%) |
Oct 10, 2016 | 82.30 | 82.76 | 82.30 | 82.40 | 85,773 | +0.70(+0.86%) |
Oct 07, 2016 | 82.39 | 82.39 | 81.36 | 81.71 | 236,417 | -0.58(-0.71%) |
Oct 06, 2016 | 82.21 | 82.39 | 81.76 | 82.29 | 232,539 | -0.23(-0.27%) |
Oct 05, 2016 | 82.46 | 82.89 | 82.44 | 82.51 | 183,841 | +0.39(+0.48%) |
Oct 04, 2016 | 82.58 | 82.72 | 81.81 | 82.12 | 269,644 | -0.38(-0.46%) |
Oct 03, 2016 | 82.62 | 82.74 | 82.20 | 82.50 | 768,569 | -0.32(-0.38%) |
Sep 30, 2016 | 82.39 | 83.07 | 82.08 | 82.82 | 183,387 | +0.74(+0.91%) |
Sep 29, 2016 | 82.98 | 83.06 | 81.90 | 82.08 | 299,045 | -1.01(-1.21%) |
Sep 28, 2016 | 82.58 | 83.12 | 82.04 | 83.08 | 508,900 | +0.71(+0.86%) |
Sep 27, 2016 | 82.11 | 82.49 | 81.95 | 82.38 | 328,848 | +0.14(+0.17%) |
Sep 26, 2016 | 82.39 | 82.61 | 82.17 | 82.24 | 268,020 | -0.54(-0.65%) |
Sep 23, 2016 | 83.15 | 83.29 | 82.75 | 82.78 | 874,624 | -0.53(-0.63%) |
Sep 22, 2016 | 82.79 | 83.36 | 82.79 | 83.30 | 1,568,868 | +0.99(+1.20%) |
Sep 21, 2016 | 81.53 | 82.34 | 81.21 | 82.31 | 356,802 | +1.14(+1.41%) |
Sep 20, 2016 | 81.81 | 81.81 | 81.17 | 81.17 | 208,294 | -0.34(-0.42%) |
Sep 19, 2016 | 81.42 | 81.99 | 81.09 | 81.51 | 162,321 | +0.54(+0.66%) |
Sep 16, 2016 | 80.82 | 81.10 | 80.63 | 80.98 | 110,381 | -0.24(-0.29%) |
Sep 15, 2016 | 80.34 | 81.35 | 80.23 | 81.22 | 662,670 | +0.89(+1.11%) |
Sep 14, 2016 | 80.48 | 80.92 | 80.15 | 80.33 | 179,908 | -0.05(-0.06%) |
Sep 13, 2016 | 81.25 | 81.32 | 80.00 | 80.37 | 178,486 | -1.49(-1.82%) |
Sep 12, 2016 | 80.43 | 81.97 | 80.38 | 81.86 | 297,761 | +1.01(+1.25%) |
Sep 09, 2016 | 82.60 | 82.61 | 80.83 | 80.85 | 477,571 | -2.37(-2.85%) |
Sep 08, 2016 | 83.37 | 83.45 | 83.10 | 83.22 | 373,424 | -0.29(-0.35%) |
Sep 07, 2016 | 82.98 | 83.51 | 82.95 | 83.51 | 3,214,797 | +0.47(+0.57%) |
Sep 06, 2016 | 83.14 | 83.14 | 82.61 | 83.04 | 522,617 | +0.09(+0.11%) |
Sep 02, 2016 | 82.57 | 82.95 | 82.95 | 82.95 | 749,254 | +0.81(+0.99%) |
Sep 01, 2016 | 82.15 | 82.36 | 81.53 | 82.13 | 6,412,494 | +0.08(+0.10%) |
Aug 31, 2016 | 82.26 | 82.32 | 81.59 | 82.05 | 154,272 | -0.31(-0.37%) |
Aug 30, 2016 | 82.39 | 82.57 | 82.04 | 82.36 | 327,206 | +0.06(+0.08%) |
Aug 29, 2016 | 81.97 | 82.56 | 81.97 | 82.30 | 218,875 | +0.46(+0.56%) |
Aug 26, 2016 | 82.19 | 82.70 | 81.42 | 81.84 | 216,633 | -0.22(-0.26%) |
Aug 25, 2016 | 81.75 | 82.33 | 81.75 | 82.05 | 600,105 | +0.18(+0.22%) |
Aug 24, 2016 | 82.51 | 82.67 | 81.75 | 81.87 | 136,987 | -0.70(-0.84%) |
Aug 23, 2016 | 82.41 | 82.78 | 82.41 | 82.57 | 135,910 | +0.46(+0.56%) |
Aug 22, 2016 | 81.86 | 82.12 | 81.66 | 82.11 | 126,129 | +0.19(+0.23%) |
Aug 19, 2016 | 81.75 | 81.99 | 81.55 | 81.92 | 299,415 | -0.10(-0.12%) |
Aug 18, 2016 | 81.50 | 82.02 | 81.50 | 82.02 | 150,494 | +0.55(+0.68%) |
Aug 17, 2016 | 81.62 | 81.66 | 80.99 | 81.47 | 163,038 | -0.20(-0.24%) |
Aug 16, 2016 | 82.13 | 82.16 | 81.61 | 81.66 | 183,265 | -0.71(-0.86%) |
Aug 15, 2016 | 81.83 | 82.50 | 81.83 | 82.37 | 154,263 | +0.73(+0.90%) |
Aug 12, 2016 | 81.59 | 81.84 | 81.37 | 81.64 | 170,573 | -0.05(-0.06%) |
Aug 11, 2016 | 81.66 | 81.80 | 81.39 | 81.68 | 254,596 | +0.33(+0.40%) |
Aug 10, 2016 | 81.85 | 81.85 | 81.22 | 81.36 | 231,403 | -0.42(-0.51%) |
Aug 09, 2016 | 81.73 | 81.93 | 81.66 | 81.77 | 143,449 | +0.11(+0.13%) |
Aug 08, 2016 | 81.69 | 82.01 | 81.57 | 81.66 | 211,485 | -0.01(-0.01%) |
Aug 05, 2016 | 81.22 | 81.79 | 81.13 | 81.67 | 122,260 | +0.83(+1.03%) |
Aug 04, 2016 | 80.86 | 81.20 | 80.67 | 80.84 | 162,321 | +0.00(+0.00%) |
Aug 03, 2016 | 80.12 | 80.84 | 79.95 | 80.84 | 102,148 | +0.69(+0.86%) |
Aug 02, 2016 | 81.13 | 81.19 | 79.91 | 80.15 | 180,496 | -1.05(-1.29%) |