Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 81.86 | 82.09 | 81.73 | 81.74 | 2,192,294 | +0.09(+0.10%) |
Oct 28, 2016 | 81.95 | 82.05 | 81.64 | 81.66 | 2,467,622 | -0.20(-0.24%) |
Oct 27, 2016 | 82.40 | 82.40 | 81.74 | 81.86 | 4,667,300 | -0.71(-0.85%) |
Oct 26, 2016 | 82.75 | 82.78 | 82.49 | 82.56 | 1,328,735 | -0.48(-0.58%) |
Oct 25, 2016 | 82.96 | 83.05 | 82.91 | 83.05 | 4,120,629 | +0.04(+0.04%) |
Oct 24, 2016 | 82.98 | 83.10 | 82.90 | 83.01 | 2,106,429 | -0.01(-0.01%) |
Oct 21, 2016 | 82.77 | 83.04 | 82.74 | 83.02 | 1,430,491 | +0.34(+0.41%) |
Oct 20, 2016 | 82.86 | 82.91 | 82.66 | 82.67 | 1,683,479 | +0.07(+0.09%) |
Oct 19, 2016 | 82.36 | 82.70 | 82.36 | 82.60 | 2,441,165 | +0.11(+0.13%) |
Oct 18, 2016 | 82.30 | 82.51 | 82.25 | 82.50 | 3,206,058 | +0.13(+0.16%) |
Oct 17, 2016 | 82.10 | 82.39 | 82.10 | 82.37 | 4,031,853 | +0.02(+0.03%) |
Oct 14, 2016 | 82.84 | 82.84 | 82.30 | 82.35 | 2,582,329 | -0.41(-0.50%) |
Oct 13, 2016 | 82.45 | 82.80 | 82.39 | 82.76 | 3,682,106 | +0.19(+0.23%) |
Oct 12, 2016 | 82.45 | 82.58 | 82.23 | 82.57 | 2,243,491 | +0.00(+0.00%) |
Oct 11, 2016 | 82.75 | 82.75 | 82.40 | 82.57 | 3,202,563 | -0.66(-0.80%) |
Oct 10, 2016 | 82.92 | 83.24 | 82.78 | 83.23 | 1,146,031 | +0.31(+0.37%) |
Oct 07, 2016 | 82.78 | 82.94 | 82.60 | 82.92 | 1,919,832 | +0.05(+0.06%) |
Oct 06, 2016 | 83.00 | 83.00 | 82.72 | 82.87 | 2,416,276 | -0.13(-0.15%) |
Oct 05, 2016 | 83.02 | 83.17 | 82.87 | 83.00 | 1,936,800 | +0.02(+0.03%) |
Oct 04, 2016 | 83.52 | 83.52 | 82.90 | 82.98 | 4,453,670 | -0.36(-0.44%) |
Oct 03, 2016 | 83.34 | 83.43 | 83.17 | 83.34 | 3,988,437 | +0.17(+0.20%) |
Sep 30, 2016 | 83.11 | 83.34 | 83.07 | 83.18 | 2,737,826 | +0.25(+0.30%) |
Sep 29, 2016 | 83.36 | 83.41 | 82.93 | 82.93 | 3,005,773 | -0.33(-0.40%) |
Sep 28, 2016 | 83.16 | 83.27 | 82.99 | 83.26 | 3,007,991 | +0.09(+0.10%) |
Sep 27, 2016 | 83.00 | 83.22 | 82.93 | 83.18 | 3,294,545 | +0.23(+0.28%) |
Sep 26, 2016 | 82.99 | 83.04 | 82.85 | 82.94 | 2,496,530 | -0.26(-0.31%) |
Sep 23, 2016 | 83.52 | 83.52 | 83.02 | 83.20 | 4,196,566 | -0.26(-0.31%) |
Sep 22, 2016 | 83.68 | 83.78 | 83.46 | 83.46 | 6,691,245 | +0.33(+0.39%) |
Sep 21, 2016 | 82.57 | 83.18 | 82.47 | 83.14 | 3,154,017 | +0.89(+1.09%) |
Sep 20, 2016 | 82.32 | 82.44 | 82.16 | 82.24 | 4,775,308 | +0.09(+0.11%) |
Sep 19, 2016 | 82.11 | 82.21 | 81.98 | 82.15 | 2,876,910 | +0.29(+0.36%) |
Sep 16, 2016 | 82.20 | 82.20 | 81.74 | 81.86 | 2,320,016 | -0.23(-0.29%) |
Sep 15, 2016 | 81.73 | 82.12 | 81.73 | 82.09 | 3,721,322 | +0.34(+0.42%) |
Sep 14, 2016 | 81.84 | 82.09 | 81.70 | 81.75 | 3,650,719 | +0.16(+0.19%) |
Sep 13, 2016 | 82.45 | 82.52 | 81.57 | 81.60 | 7,189,094 | -0.91(-1.10%) |
Sep 12, 2016 | 82.04 | 82.72 | 82.04 | 82.50 | 4,148,376 | -0.01(-0.02%) |
Sep 09, 2016 | 83.18 | 83.21 | 82.43 | 82.52 | 4,683,270 | -0.82(-0.98%) |
Sep 08, 2016 | 83.65 | 83.78 | 83.31 | 83.34 | 3,030,129 | -0.38(-0.46%) |
Sep 07, 2016 | 83.75 | 83.84 | 83.49 | 83.72 | 4,118,432 | +0.23(+0.28%) |
Sep 06, 2016 | 83.26 | 83.48 | 83.08 | 83.48 | 4,254,504 | +0.51(+0.62%) |
Sep 02, 2016 | 83.00 | 82.97 | 82.97 | 82.97 | 3,147,289 | +0.24(+0.29%) |
Sep 01, 2016 | 82.69 | 82.85 | 82.55 | 82.73 | 6,008,232 | -0.11(-0.13%) |
Aug 31, 2016 | 83.15 | 83.15 | 82.84 | 82.84 | 2,329,133 | -0.30(-0.37%) |
Aug 30, 2016 | 83.20 | 83.20 | 82.94 | 83.14 | 2,660,816 | -0.03(-0.03%) |
Aug 29, 2016 | 82.77 | 83.18 | 82.77 | 83.17 | 2,552,599 | +0.41(+0.50%) |
Aug 26, 2016 | 83.03 | 83.28 | 82.74 | 82.76 | 3,463,684 | -0.11(-0.13%) |
Aug 25, 2016 | 82.96 | 82.96 | 82.75 | 82.87 | 1,509,654 | -0.01(-0.01%) |
Aug 24, 2016 | 83.16 | 83.22 | 82.85 | 82.87 | 2,597,710 | -0.28(-0.34%) |
Aug 23, 2016 | 83.17 | 83.27 | 83.14 | 83.16 | 4,035,044 | +0.07(+0.08%) |
Aug 22, 2016 | 82.99 | 83.12 | 82.86 | 83.08 | 3,010,275 | +0.11(+0.13%) |
Aug 19, 2016 | 83.21 | 83.23 | 82.95 | 82.98 | 1,824,654 | -0.39(-0.47%) |
Aug 18, 2016 | 83.24 | 83.38 | 83.16 | 83.37 | 3,160,762 | +0.20(+0.24%) |
Aug 17, 2016 | 83.07 | 83.20 | 82.88 | 83.17 | 6,402,062 | +0.25(+0.31%) |
Aug 16, 2016 | 83.23 | 83.24 | 82.90 | 82.91 | 4,473,322 | -0.22(-0.26%) |
Aug 15, 2016 | 83.06 | 83.15 | 83.06 | 83.13 | 1,225,975 | +0.10(+0.12%) |
Aug 12, 2016 | 82.80 | 83.05 | 82.80 | 83.03 | 4,218,644 | +0.35(+0.43%) |
Aug 11, 2016 | 82.68 | 82.78 | 82.52 | 82.68 | 2,946,904 | -0.13(-0.15%) |
Aug 10, 2016 | 82.70 | 82.82 | 82.64 | 82.81 | 2,215,761 | +0.24(+0.29%) |
Aug 09, 2016 | 82.43 | 82.60 | 82.40 | 82.57 | 3,388,460 | +0.38(+0.46%) |
Aug 08, 2016 | 82.02 | 82.21 | 82.02 | 82.19 | 3,861,061 | +0.49(+0.60%) |
Aug 05, 2016 | 82.05 | 82.05 | 81.69 | 81.70 | 2,683,930 | -0.21(-0.26%) |
Aug 04, 2016 | 81.75 | 81.96 | 81.73 | 81.91 | 1,945,674 | +0.54(+0.67%) |
Aug 03, 2016 | 81.27 | 81.45 | 81.23 | 81.37 | 3,992,637 | +0.11(+0.14%) |
Aug 02, 2016 | 81.54 | 81.54 | 81.25 | 81.25 | 3,674,809 | -0.19(-0.23%) |