Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.61 | 85.63 | 85.60 | 85.63 | 707,360 | +0.01(+0.01%) |
Nov 29, 2016 | 85.61 | 85.64 | 85.59 | 85.62 | 657,262 | +0.01(+0.01%) |
Nov 28, 2016 | 85.62 | 85.63 | 85.59 | 85.61 | 477,944 | +0.03(+0.03%) |
Nov 25, 2016 | 85.59 | 85.61 | 85.58 | 85.59 | 207,938 | +0.01(+0.01%) |
Nov 23, 2016 | 85.58 | 85.58 | 85.58 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 85.59 | 85.61 | 85.58 | 85.59 | 668,394 | +0.00(+0.00%) |
Nov 21, 2016 | 85.57 | 85.61 | 85.57 | 85.59 | 827,278 | +0.00(+0.00%) |
Nov 18, 2016 | 85.59 | 85.61 | 85.57 | 85.59 | 321,700 | +0.00(+0.00%) |
Nov 17, 2016 | 85.57 | 85.59 | 85.57 | 85.59 | 578,712 | +0.02(+0.02%) |
Nov 16, 2016 | 85.59 | 85.59 | 85.56 | 85.57 | 453,321 | -0.01(-0.01%) |
Nov 15, 2016 | 85.59 | 85.59 | 85.56 | 85.58 | 517,509 | +0.00(+0.00%) |
Nov 14, 2016 | 85.59 | 85.60 | 85.55 | 85.58 | 748,791 | +0.02(+0.02%) |
Nov 11, 2016 | 85.57 | 85.58 | 85.53 | 85.56 | 688,782 | -0.01(-0.01%) |
Nov 10, 2016 | 85.54 | 85.58 | 85.54 | 85.57 | 423,811 | +0.04(+0.05%) |
Nov 09, 2016 | 85.54 | 85.59 | 85.53 | 85.53 | 641,400 | -0.05(-0.06%) |
Nov 08, 2016 | 85.59 | 85.59 | 85.54 | 85.58 | 3,229,332 | +0.00(+0.00%) |
Nov 07, 2016 | 85.58 | 85.59 | 85.56 | 85.58 | 475,116 | -0.01(-0.01%) |
Nov 04, 2016 | 85.55 | 85.59 | 85.53 | 85.59 | 1,026,825 | +0.03(+0.04%) |
Nov 03, 2016 | 85.55 | 85.56 | 85.53 | 85.55 | 494,341 | +0.00(+0.00%) |
Nov 02, 2016 | 85.52 | 85.57 | 85.52 | 85.55 | 660,519 | -0.02(-0.02%) |
Nov 01, 2016 | 85.52 | 85.57 | 85.52 | 85.57 | 577,710 | +0.03(+0.03%) |
Oct 31, 2016 | 85.52 | 85.54 | 85.52 | 85.54 | 236,418 | +0.04(+0.05%) |
Oct 28, 2016 | 85.50 | 85.52 | 85.49 | 85.50 | 243,270 | -0.01(-0.01%) |
Oct 27, 2016 | 85.48 | 85.52 | 85.47 | 85.51 | 266,624 | +0.02(+0.02%) |
Oct 26, 2016 | 85.48 | 85.49 | 85.47 | 85.49 | 216,492 | +0.02(+0.02%) |
Oct 25, 2016 | 85.49 | 85.50 | 85.47 | 85.47 | 680,863 | +0.00(+0.00%) |
Oct 24, 2016 | 85.49 | 85.50 | 85.47 | 85.47 | 215,816 | -0.01(-0.01%) |
Oct 21, 2016 | 85.49 | 85.49 | 85.47 | 85.48 | 289,932 | +0.00(+0.00%) |
Oct 20, 2016 | 85.47 | 85.49 | 85.47 | 85.48 | 223,912 | +0.00(+0.00%) |
Oct 19, 2016 | 85.47 | 85.49 | 85.46 | 85.48 | 265,974 | +0.03(+0.03%) |
Oct 18, 2016 | 85.45 | 85.49 | 85.45 | 85.46 | 339,698 | +0.02(+0.02%) |
Oct 17, 2016 | 85.47 | 85.49 | 85.44 | 85.44 | 325,388 | -0.02(-0.02%) |
Oct 14, 2016 | 85.46 | 85.47 | 85.44 | 85.46 | 637,679 | +0.02(+0.02%) |
Oct 13, 2016 | 85.44 | 85.46 | 85.42 | 85.44 | 405,660 | +0.03(+0.03%) |
Oct 12, 2016 | 85.43 | 85.46 | 85.41 | 85.41 | 212,907 | -0.01(-0.01%) |
Oct 11, 2016 | 85.42 | 85.43 | 85.41 | 85.42 | 314,838 | -0.01(-0.01%) |
Oct 10, 2016 | 85.42 | 85.43 | 85.41 | 85.43 | 303,249 | +0.00(+0.00%) |
Oct 07, 2016 | 85.41 | 85.44 | 85.41 | 85.43 | 248,646 | +0.03(+0.03%) |
Oct 06, 2016 | 85.41 | 85.42 | 85.39 | 85.41 | 581,533 | +0.04(+0.05%) |
Oct 05, 2016 | 85.41 | 85.41 | 85.36 | 85.36 | 440,784 | -0.03(-0.04%) |
Oct 04, 2016 | 85.40 | 85.41 | 85.38 | 85.40 | 506,499 | +0.01(+0.01%) |
Oct 03, 2016 | 85.38 | 85.41 | 85.37 | 85.39 | 424,404 | +0.02(+0.03%) |
Sep 30, 2016 | 85.39 | 85.41 | 85.36 | 85.37 | 306,339 | -0.03(-0.04%) |
Sep 29, 2016 | 85.39 | 85.40 | 85.37 | 85.40 | 390,054 | +0.00(+0.00%) |
Sep 28, 2016 | 85.38 | 85.40 | 85.37 | 85.40 | 347,706 | +0.01(+0.01%) |
Sep 27, 2016 | 85.37 | 85.40 | 85.37 | 85.39 | 302,963 | +0.03(+0.04%) |
Sep 26, 2016 | 85.36 | 85.37 | 85.36 | 85.36 | 358,865 | +0.00(+0.00%) |
Sep 23, 2016 | 85.39 | 85.39 | 85.36 | 85.36 | 1,044,299 | -0.02(-0.02%) |
Sep 22, 2016 | 85.35 | 85.37 | 85.35 | 85.37 | 235,322 | +0.02(+0.02%) |
Sep 21, 2016 | 85.36 | 85.36 | 85.32 | 85.36 | 362,507 | -0.01(-0.01%) |
Sep 20, 2016 | 85.36 | 85.37 | 85.33 | 85.37 | 321,822 | +0.01(+0.01%) |
Sep 19, 2016 | 85.33 | 85.38 | 85.33 | 85.36 | 336,093 | +0.03(+0.04%) |
Sep 16, 2016 | 85.32 | 85.36 | 85.32 | 85.32 | 192,599 | -0.03(-0.03%) |
Sep 15, 2016 | 85.32 | 85.35 | 85.32 | 85.35 | 190,897 | +0.03(+0.03%) |
Sep 14, 2016 | 85.34 | 85.37 | 85.32 | 85.32 | 291,744 | -0.02(-0.02%) |
Sep 13, 2016 | 85.33 | 85.36 | 85.31 | 85.34 | 618,471 | +0.03(+0.03%) |
Sep 12, 2016 | 85.32 | 85.35 | 85.32 | 85.32 | 328,892 | -0.01(-0.01%) |
Sep 09, 2016 | 85.31 | 85.34 | 85.31 | 85.32 | 401,569 | -0.02(-0.02%) |
Sep 08, 2016 | 85.35 | 85.35 | 85.32 | 85.34 | 334,894 | +0.00(+0.00%) |
Sep 07, 2016 | 85.36 | 85.36 | 85.32 | 85.34 | 346,105 | -0.00(-0.00%) |
Sep 06, 2016 | 85.32 | 85.35 | 85.30 | 85.34 | 441,229 | +0.04(+0.04%) |
Sep 02, 2016 | 85.31 | 85.31 | 85.31 | 85.31 | 325,022 | +0.04(+0.05%) |