Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.98 | 86.00 | 85.97 | 85.99 | 704,359 | +0.01(+0.01%) |
Nov 29, 2016 | 85.97 | 86.00 | 85.96 | 85.99 | 654,474 | +0.01(+0.01%) |
Nov 28, 2016 | 85.99 | 85.99 | 85.96 | 85.98 | 475,916 | +0.03(+0.03%) |
Nov 25, 2016 | 85.96 | 85.98 | 85.94 | 85.95 | 207,055 | +0.01(+0.01%) |
Nov 23, 2016 | 85.94 | 85.94 | 85.94 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 85.96 | 85.98 | 85.94 | 85.95 | 665,559 | +0.00(+0.00%) |
Nov 21, 2016 | 85.93 | 85.98 | 85.93 | 85.95 | 823,768 | +0.00(+0.00%) |
Nov 18, 2016 | 85.96 | 85.98 | 85.93 | 85.95 | 320,336 | +0.00(+0.00%) |
Nov 17, 2016 | 85.93 | 85.96 | 85.93 | 85.95 | 576,257 | +0.02(+0.02%) |
Nov 16, 2016 | 85.95 | 85.96 | 85.93 | 85.93 | 451,397 | -0.01(-0.01%) |
Nov 15, 2016 | 85.96 | 85.96 | 85.93 | 85.94 | 515,313 | +0.00(+0.00%) |
Nov 14, 2016 | 85.95 | 85.96 | 85.92 | 85.94 | 745,615 | +0.02(+0.02%) |
Nov 11, 2016 | 85.93 | 85.94 | 85.89 | 85.93 | 685,860 | -0.01(-0.01%) |
Nov 10, 2016 | 85.90 | 85.94 | 85.90 | 85.93 | 422,013 | +0.04(+0.05%) |
Nov 09, 2016 | 85.90 | 85.95 | 85.89 | 85.89 | 638,679 | -0.05(-0.06%) |
Nov 08, 2016 | 85.96 | 85.96 | 85.91 | 85.94 | 3,215,633 | +0.00(+0.00%) |
Nov 07, 2016 | 85.94 | 85.95 | 85.93 | 85.94 | 473,100 | -0.01(-0.01%) |
Nov 04, 2016 | 85.92 | 85.95 | 85.89 | 85.95 | 1,022,469 | +0.03(+0.04%) |
Nov 03, 2016 | 85.92 | 85.93 | 85.89 | 85.92 | 492,244 | +0.00(+0.00%) |
Nov 02, 2016 | 85.88 | 85.93 | 85.88 | 85.92 | 657,717 | -0.02(-0.02%) |
Nov 01, 2016 | 85.88 | 85.93 | 85.88 | 85.93 | 575,260 | +0.03(+0.03%) |
Oct 31, 2016 | 85.89 | 85.91 | 85.88 | 85.91 | 235,415 | +0.04(+0.05%) |
Oct 28, 2016 | 85.86 | 85.89 | 85.85 | 85.86 | 242,238 | -0.01(-0.01%) |
Oct 27, 2016 | 85.85 | 85.88 | 85.84 | 85.87 | 265,493 | +0.02(+0.02%) |
Oct 26, 2016 | 85.85 | 85.85 | 85.84 | 85.85 | 215,574 | +0.02(+0.02%) |
Oct 25, 2016 | 85.85 | 85.86 | 85.83 | 85.84 | 677,974 | +0.00(+0.00%) |
Oct 24, 2016 | 85.85 | 85.86 | 85.83 | 85.84 | 214,900 | -0.01(-0.01%) |
Oct 21, 2016 | 85.85 | 85.85 | 85.83 | 85.85 | 288,702 | +0.00(+0.00%) |
Oct 20, 2016 | 85.83 | 85.85 | 85.83 | 85.85 | 222,962 | +0.00(+0.00%) |
Oct 19, 2016 | 85.84 | 85.85 | 85.82 | 85.85 | 264,846 | +0.03(+0.03%) |
Oct 18, 2016 | 85.81 | 85.85 | 85.81 | 85.82 | 338,257 | +0.02(+0.02%) |
Oct 17, 2016 | 85.83 | 85.85 | 85.80 | 85.80 | 324,007 | -0.02(-0.02%) |
Oct 14, 2016 | 85.82 | 85.83 | 85.80 | 85.82 | 634,974 | +0.02(+0.02%) |
Oct 13, 2016 | 85.80 | 85.83 | 85.79 | 85.80 | 403,939 | +0.03(+0.03%) |
Oct 12, 2016 | 85.80 | 85.82 | 85.77 | 85.78 | 212,004 | -0.01(-0.01%) |
Oct 11, 2016 | 85.79 | 85.80 | 85.77 | 85.79 | 313,502 | -0.01(-0.01%) |
Oct 10, 2016 | 85.79 | 85.80 | 85.78 | 85.80 | 301,962 | +0.00(+0.00%) |
Oct 07, 2016 | 85.77 | 85.80 | 85.77 | 85.80 | 247,591 | +0.03(+0.03%) |
Oct 06, 2016 | 85.77 | 85.79 | 85.75 | 85.77 | 579,066 | +0.04(+0.05%) |
Oct 05, 2016 | 85.77 | 85.78 | 85.73 | 85.73 | 438,914 | -0.03(-0.04%) |
Oct 04, 2016 | 85.76 | 85.77 | 85.74 | 85.76 | 504,351 | +0.01(+0.01%) |
Oct 03, 2016 | 85.74 | 85.77 | 85.74 | 85.75 | 422,604 | +0.02(+0.03%) |
Sep 30, 2016 | 85.75 | 85.77 | 85.73 | 85.73 | 305,040 | -0.03(-0.04%) |
Sep 29, 2016 | 85.75 | 85.76 | 85.74 | 85.76 | 388,399 | +0.00(+0.00%) |
Sep 28, 2016 | 85.75 | 85.76 | 85.74 | 85.76 | 346,231 | +0.01(+0.01%) |
Sep 27, 2016 | 85.74 | 85.76 | 85.73 | 85.75 | 301,678 | +0.03(+0.04%) |
Sep 26, 2016 | 85.72 | 85.74 | 85.72 | 85.72 | 357,343 | +0.00(+0.00%) |
Sep 23, 2016 | 85.75 | 85.75 | 85.72 | 85.72 | 1,039,870 | -0.02(-0.02%) |
Sep 22, 2016 | 85.71 | 85.74 | 85.71 | 85.74 | 234,324 | +0.02(+0.02%) |
Sep 21, 2016 | 85.72 | 85.72 | 85.69 | 85.72 | 360,969 | -0.01(-0.01%) |
Sep 20, 2016 | 85.72 | 85.74 | 85.70 | 85.73 | 320,457 | +0.01(+0.01%) |
Sep 19, 2016 | 85.70 | 85.75 | 85.70 | 85.72 | 334,667 | +0.03(+0.04%) |
Sep 16, 2016 | 85.69 | 85.72 | 85.69 | 85.69 | 191,782 | -0.03(-0.03%) |
Sep 15, 2016 | 85.69 | 85.71 | 85.68 | 85.71 | 190,087 | +0.03(+0.03%) |
Sep 14, 2016 | 85.70 | 85.73 | 85.69 | 85.69 | 290,506 | -0.02(-0.02%) |
Sep 13, 2016 | 85.70 | 85.72 | 85.67 | 85.70 | 615,848 | +0.03(+0.03%) |
Sep 12, 2016 | 85.69 | 85.71 | 85.68 | 85.68 | 327,497 | -0.01(-0.01%) |
Sep 09, 2016 | 85.67 | 85.70 | 85.67 | 85.69 | 399,865 | -0.02(-0.02%) |
Sep 08, 2016 | 85.71 | 85.71 | 85.68 | 85.70 | 333,473 | +0.00(+0.00%) |
Sep 07, 2016 | 85.72 | 85.72 | 85.69 | 85.70 | 344,636 | -0.00(-0.00%) |
Sep 06, 2016 | 85.68 | 85.71 | 85.66 | 85.71 | 439,358 | +0.04(+0.04%) |
Sep 02, 2016 | 85.67 | 85.67 | 85.67 | 85.67 | 323,643 | +0.04(+0.05%) |