Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 83.29 | 83.37 | 82.86 | 83.04 | 3,021,957 | +0.05(+0.06%) |
Oct 28, 2016 | 83.45 | 83.58 | 82.45 | 82.99 | 3,111,200 | -0.29(-0.35%) |
Oct 27, 2016 | 84.19 | 84.19 | 81.58 | 83.29 | 4,583,510 | -0.41(-0.49%) |
Oct 26, 2016 | 82.92 | 84.03 | 82.91 | 83.69 | 4,294,557 | +0.59(+0.71%) |
Oct 25, 2016 | 83.54 | 83.79 | 83.05 | 83.10 | 2,910,104 | -0.47(-0.56%) |
Oct 24, 2016 | 83.09 | 83.62 | 83.03 | 83.57 | 2,346,690 | +0.99(+1.20%) |
Oct 21, 2016 | 82.25 | 82.62 | 81.98 | 82.58 | 3,654,800 | -0.18(-0.22%) |
Oct 20, 2016 | 83.15 | 83.15 | 82.60 | 82.76 | 2,525,450 | -0.50(-0.60%) |
Oct 19, 2016 | 83.40 | 83.63 | 83.07 | 83.26 | 2,584,268 | -0.06(-0.07%) |
Oct 18, 2016 | 83.57 | 83.97 | 83.26 | 83.32 | 2,196,102 | +0.08(+0.09%) |
Oct 17, 2016 | 83.46 | 83.82 | 83.15 | 83.25 | 2,283,849 | -0.30(-0.36%) |
Oct 14, 2016 | 83.77 | 84.04 | 83.54 | 83.55 | 2,032,179 | +0.09(+0.11%) |
Oct 13, 2016 | 83.37 | 83.78 | 82.73 | 83.45 | 2,711,424 | -0.34(-0.40%) |
Oct 12, 2016 | 84.02 | 84.04 | 83.56 | 83.79 | 1,925,917 | +0.03(+0.04%) |
Oct 11, 2016 | 83.92 | 84.33 | 83.45 | 83.76 | 2,523,275 | -0.27(-0.32%) |
Oct 10, 2016 | 84.21 | 84.46 | 83.96 | 84.03 | 1,697,015 | +0.19(+0.23%) |
Oct 07, 2016 | 84.03 | 84.27 | 83.59 | 83.84 | 1,872,572 | -0.25(-0.29%) |
Oct 06, 2016 | 83.93 | 84.35 | 83.72 | 84.09 | 2,416,104 | -0.03(-0.04%) |
Oct 05, 2016 | 83.62 | 84.38 | 83.52 | 84.12 | 3,917,851 | +0.49(+0.59%) |
Oct 04, 2016 | 84.14 | 84.31 | 83.39 | 83.62 | 2,260,638 | -0.51(-0.60%) |
Oct 03, 2016 | 84.27 | 84.27 | 83.46 | 84.13 | 1,875,592 | -0.14(-0.16%) |
Sep 30, 2016 | 83.86 | 84.60 | 83.71 | 84.27 | 3,825,958 | +0.89(+1.06%) |
Sep 29, 2016 | 84.27 | 84.41 | 83.38 | 83.39 | 3,209,003 | -0.80(-0.95%) |
Sep 28, 2016 | 84.58 | 84.60 | 83.73 | 84.19 | 3,572,190 | -0.59(-0.69%) |
Sep 27, 2016 | 83.89 | 84.94 | 83.62 | 84.77 | 3,199,266 | +0.90(+1.07%) |
Sep 26, 2016 | 84.06 | 84.21 | 83.71 | 83.87 | 3,063,599 | -0.29(-0.34%) |
Sep 23, 2016 | 84.40 | 84.71 | 84.15 | 84.16 | 2,143,264 | -0.35(-0.42%) |
Sep 22, 2016 | 84.78 | 85.32 | 84.39 | 84.51 | 3,495,697 | +0.01(+0.01%) |
Sep 21, 2016 | 84.12 | 84.68 | 83.74 | 84.50 | 3,812,019 | +1.01(+1.21%) |
Sep 20, 2016 | 82.91 | 83.78 | 82.91 | 83.49 | 4,207,674 | +0.95(+1.15%) |
Sep 19, 2016 | 82.58 | 83.00 | 82.41 | 82.55 | 2,814,453 | +0.20(+0.24%) |
Sep 16, 2016 | 82.16 | 82.61 | 81.81 | 82.35 | 4,695,848 | -0.17(-0.21%) |
Sep 15, 2016 | 82.17 | 82.70 | 82.00 | 82.51 | 2,792,961 | +0.17(+0.21%) |
Sep 14, 2016 | 81.74 | 82.72 | 81.74 | 82.35 | 2,537,465 | +0.00(+0.00%) |
Sep 13, 2016 | 83.02 | 83.05 | 82.09 | 82.35 | 3,923,765 | -1.30(-1.56%) |
Sep 12, 2016 | 82.72 | 83.92 | 82.54 | 83.65 | 3,527,656 | +0.71(+0.85%) |
Sep 09, 2016 | 83.56 | 83.99 | 82.92 | 82.94 | 4,585,650 | -1.01(-1.20%) |
Sep 08, 2016 | 84.17 | 84.35 | 83.95 | 83.95 | 3,276,554 | -0.42(-0.49%) |
Sep 07, 2016 | 84.29 | 84.50 | 84.02 | 84.36 | 1,969,679 | -0.02(-0.02%) |
Sep 06, 2016 | 84.40 | 84.40 | 83.81 | 84.38 | 2,322,403 | -0.07(-0.08%) |
Sep 02, 2016 | 84.99 | 84.45 | 84.45 | 84.45 | 2,491,982 | +0.07(+0.08%) |
Sep 01, 2016 | 84.39 | 84.77 | 84.10 | 84.38 | 3,554,581 | +0.22(+0.26%) |
Aug 31, 2016 | 84.04 | 84.31 | 83.75 | 84.16 | 2,949,360 | -0.12(-0.15%) |
Aug 30, 2016 | 84.22 | 84.44 | 84.03 | 84.29 | 1,765,363 | +0.20(+0.24%) |
Aug 29, 2016 | 84.19 | 84.28 | 83.93 | 84.09 | 2,497,532 | +0.13(+0.16%) |
Aug 26, 2016 | 84.16 | 84.63 | 83.68 | 83.96 | 2,495,302 | -0.29(-0.35%) |
Aug 25, 2016 | 84.53 | 84.53 | 84.01 | 84.25 | 2,394,312 | -0.24(-0.28%) |
Aug 24, 2016 | 84.35 | 84.59 | 84.04 | 84.49 | 3,599,978 | +0.15(+0.18%) |
Aug 23, 2016 | 84.63 | 84.95 | 84.30 | 84.33 | 2,790,101 | -0.30(-0.36%) |
Aug 22, 2016 | 85.06 | 85.06 | 84.51 | 84.63 | 2,675,200 | -0.57(-0.67%) |
Aug 19, 2016 | 85.09 | 85.34 | 84.83 | 85.20 | 2,093,697 | +0.06(+0.07%) |
Aug 18, 2016 | 84.79 | 85.17 | 84.74 | 85.14 | 2,379,245 | +0.19(+0.23%) |
Aug 17, 2016 | 84.62 | 85.00 | 84.40 | 84.95 | 2,002,132 | +0.33(+0.39%) |
Aug 16, 2016 | 84.26 | 84.74 | 84.26 | 84.62 | 1,644,532 | -0.03(-0.04%) |
Aug 15, 2016 | 84.80 | 85.34 | 84.62 | 84.65 | 2,009,841 | -0.05(-0.05%) |
Aug 12, 2016 | 84.74 | 84.81 | 84.47 | 84.70 | 2,206,875 | -0.16(-0.19%) |
Aug 11, 2016 | 84.12 | 84.96 | 84.12 | 84.86 | 3,641,603 | +0.78(+0.93%) |
Aug 10, 2016 | 83.88 | 84.17 | 83.70 | 84.08 | 1,984,584 | +0.18(+0.21%) |
Aug 09, 2016 | 83.46 | 84.17 | 83.40 | 83.90 | 2,339,848 | +0.53(+0.63%) |
Aug 08, 2016 | 83.47 | 83.72 | 83.07 | 83.37 | 2,662,205 | +0.13(+0.16%) |
Aug 05, 2016 | 82.69 | 83.33 | 82.59 | 83.24 | 3,153,528 | +0.73(+0.88%) |
Aug 04, 2016 | 82.94 | 83.40 | 82.47 | 82.52 | 2,869,979 | -0.34(-0.42%) |
Aug 03, 2016 | 82.18 | 82.92 | 82.18 | 82.86 | 3,051,644 | +0.64(+0.77%) |
Aug 02, 2016 | 82.57 | 82.74 | 81.81 | 82.23 | 3,189,281 | -0.42(-0.51%) |