Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 84.23 | 84.32 | 83.80 | 83.98 | 2,988,003 | +0.05(+0.06%) |
Oct 28, 2016 | 84.40 | 84.53 | 83.38 | 83.94 | 3,076,244 | -0.30(-0.35%) |
Oct 27, 2016 | 85.14 | 85.14 | 82.51 | 84.23 | 4,532,011 | -0.41(-0.49%) |
Oct 26, 2016 | 83.86 | 84.98 | 83.85 | 84.64 | 4,246,304 | +0.60(+0.71%) |
Oct 25, 2016 | 84.49 | 84.74 | 84.00 | 84.04 | 2,877,407 | -0.48(-0.56%) |
Oct 24, 2016 | 84.03 | 84.57 | 83.97 | 84.52 | 2,320,323 | +1.01(+1.20%) |
Oct 21, 2016 | 83.19 | 83.56 | 82.91 | 83.51 | 3,613,735 | -0.19(-0.22%) |
Oct 20, 2016 | 84.10 | 84.10 | 83.54 | 83.70 | 2,497,075 | -0.51(-0.60%) |
Oct 19, 2016 | 84.35 | 84.58 | 84.01 | 84.21 | 2,555,232 | -0.06(-0.07%) |
Oct 18, 2016 | 84.52 | 84.93 | 84.21 | 84.27 | 2,171,427 | +0.08(+0.09%) |
Oct 17, 2016 | 84.41 | 84.77 | 84.10 | 84.19 | 2,258,188 | -0.30(-0.36%) |
Oct 14, 2016 | 84.72 | 85.00 | 84.49 | 84.50 | 2,009,346 | +0.09(+0.11%) |
Oct 13, 2016 | 84.32 | 84.73 | 83.67 | 84.40 | 2,680,959 | -0.34(-0.40%) |
Oct 12, 2016 | 84.97 | 85.00 | 84.51 | 84.75 | 1,904,278 | +0.03(+0.04%) |
Oct 11, 2016 | 84.87 | 85.28 | 84.40 | 84.72 | 2,494,924 | -0.27(-0.32%) |
Oct 10, 2016 | 85.17 | 85.42 | 84.92 | 84.99 | 1,677,948 | +0.19(+0.23%) |
Oct 07, 2016 | 84.98 | 85.23 | 84.54 | 84.79 | 1,851,532 | -0.25(-0.29%) |
Oct 06, 2016 | 84.88 | 85.31 | 84.68 | 85.04 | 2,388,957 | -0.03(-0.04%) |
Oct 05, 2016 | 84.57 | 85.34 | 84.47 | 85.07 | 3,873,831 | +0.50(+0.59%) |
Oct 04, 2016 | 85.10 | 85.26 | 84.34 | 84.57 | 2,235,238 | -0.51(-0.60%) |
Oct 03, 2016 | 85.23 | 85.23 | 84.41 | 85.09 | 1,854,518 | -0.14(-0.16%) |
Sep 30, 2016 | 84.81 | 85.56 | 84.66 | 85.23 | 3,782,971 | +0.90(+1.06%) |
Sep 29, 2016 | 85.23 | 85.37 | 84.33 | 84.33 | 3,172,948 | -0.81(-0.95%) |
Sep 28, 2016 | 85.54 | 85.56 | 84.68 | 85.14 | 3,532,054 | -0.59(-0.69%) |
Sep 27, 2016 | 84.84 | 85.91 | 84.57 | 85.74 | 3,163,320 | +0.91(+1.08%) |
Sep 26, 2016 | 85.02 | 85.17 | 84.66 | 84.82 | 3,029,177 | -0.29(-0.34%) |
Sep 23, 2016 | 85.36 | 85.67 | 85.10 | 85.11 | 2,119,183 | -0.36(-0.42%) |
Sep 22, 2016 | 85.74 | 86.29 | 85.35 | 85.47 | 3,456,421 | +0.01(+0.01%) |
Sep 21, 2016 | 85.07 | 85.65 | 84.69 | 85.46 | 3,769,189 | +1.02(+1.21%) |
Sep 20, 2016 | 83.85 | 84.73 | 83.85 | 84.44 | 4,160,398 | +0.96(+1.15%) |
Sep 19, 2016 | 83.51 | 83.95 | 83.35 | 83.48 | 2,782,830 | +0.20(+0.24%) |
Sep 16, 2016 | 83.09 | 83.55 | 82.74 | 83.28 | 4,643,087 | -0.17(-0.21%) |
Sep 15, 2016 | 83.10 | 83.64 | 82.93 | 83.45 | 2,761,581 | +0.17(+0.21%) |
Sep 14, 2016 | 82.67 | 83.66 | 82.67 | 83.28 | 2,508,955 | +0.00(+0.00%) |
Sep 13, 2016 | 83.97 | 83.99 | 83.02 | 83.28 | 3,879,678 | -1.32(-1.56%) |
Sep 12, 2016 | 83.66 | 84.87 | 83.48 | 84.60 | 3,488,020 | +0.72(+0.85%) |
Sep 09, 2016 | 84.51 | 84.95 | 83.87 | 83.88 | 4,534,127 | -1.02(-1.20%) |
Sep 08, 2016 | 85.13 | 85.31 | 84.90 | 84.90 | 3,239,739 | -0.42(-0.49%) |
Sep 07, 2016 | 85.25 | 85.46 | 84.97 | 85.32 | 1,947,549 | -0.02(-0.02%) |
Sep 06, 2016 | 85.35 | 85.36 | 84.76 | 85.34 | 2,296,310 | -0.07(-0.08%) |
Sep 02, 2016 | 85.95 | 85.41 | 85.41 | 85.41 | 2,463,983 | +0.07(+0.08%) |
Sep 01, 2016 | 85.35 | 85.73 | 85.06 | 85.34 | 3,514,642 | +0.22(+0.26%) |
Aug 31, 2016 | 85.00 | 85.27 | 84.70 | 85.12 | 2,916,221 | -0.12(-0.15%) |
Aug 30, 2016 | 85.17 | 85.40 | 84.98 | 85.25 | 1,745,528 | +0.20(+0.24%) |
Aug 29, 2016 | 85.14 | 85.24 | 84.88 | 85.04 | 2,469,471 | +0.13(+0.16%) |
Aug 26, 2016 | 85.12 | 85.59 | 84.63 | 84.91 | 2,467,265 | -0.30(-0.35%) |
Aug 25, 2016 | 85.49 | 85.49 | 84.96 | 85.21 | 2,367,410 | -0.24(-0.28%) |
Aug 24, 2016 | 85.31 | 85.55 | 85.00 | 85.45 | 3,559,530 | +0.16(+0.18%) |
Aug 23, 2016 | 85.60 | 85.92 | 85.26 | 85.29 | 2,758,753 | -0.30(-0.36%) |
Aug 22, 2016 | 86.02 | 86.02 | 85.47 | 85.60 | 2,645,142 | -0.58(-0.67%) |
Aug 19, 2016 | 86.06 | 86.31 | 85.79 | 86.17 | 2,070,173 | +0.06(+0.07%) |
Aug 18, 2016 | 85.75 | 86.13 | 85.70 | 86.11 | 2,352,513 | +0.19(+0.23%) |
Aug 17, 2016 | 85.58 | 85.97 | 85.36 | 85.92 | 1,979,637 | +0.34(+0.39%) |
Aug 16, 2016 | 85.21 | 85.70 | 85.21 | 85.58 | 1,626,054 | -0.03(-0.04%) |
Aug 15, 2016 | 85.76 | 86.31 | 85.58 | 85.61 | 1,987,259 | -0.05(-0.05%) |
Aug 12, 2016 | 85.70 | 85.78 | 85.43 | 85.66 | 2,182,079 | -0.16(-0.19%) |
Aug 11, 2016 | 85.08 | 85.92 | 85.08 | 85.82 | 3,600,687 | +0.79(+0.93%) |
Aug 10, 2016 | 84.83 | 85.13 | 84.65 | 85.03 | 1,962,286 | +0.18(+0.21%) |
Aug 09, 2016 | 84.41 | 85.13 | 84.35 | 84.85 | 2,313,558 | +0.53(+0.63%) |
Aug 08, 2016 | 84.42 | 84.67 | 84.01 | 84.32 | 2,632,293 | +0.13(+0.16%) |
Aug 05, 2016 | 83.63 | 84.28 | 83.53 | 84.19 | 3,118,096 | +0.74(+0.88%) |
Aug 04, 2016 | 83.88 | 84.35 | 83.41 | 83.45 | 2,837,733 | -0.35(-0.42%) |
Aug 03, 2016 | 83.11 | 83.86 | 83.11 | 83.80 | 3,017,357 | +0.64(+0.77%) |
Aug 02, 2016 | 83.51 | 83.68 | 82.74 | 83.16 | 3,153,447 | -0.43(-0.51%) |