Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 83.21 | 83.25 | 83.14 | 83.19 | 1,664,698 | +0.09(+0.11%) |
Oct 28, 2016 | 83.09 | 83.18 | 83.07 | 83.10 | 1,574,393 | -0.04(-0.05%) |
Oct 27, 2016 | 83.17 | 83.20 | 83.02 | 83.14 | 1,848,247 | -0.23(-0.28%) |
Oct 26, 2016 | 83.39 | 83.45 | 83.34 | 83.37 | 1,144,511 | -0.15(-0.18%) |
Oct 25, 2016 | 83.48 | 83.60 | 83.46 | 83.52 | 1,462,118 | +0.00(+0.00%) |
Oct 24, 2016 | 83.65 | 83.65 | 83.45 | 83.52 | 1,453,955 | -0.12(-0.14%) |
Oct 21, 2016 | 83.60 | 83.65 | 83.53 | 83.64 | 1,018,842 | +0.07(+0.08%) |
Oct 20, 2016 | 83.63 | 83.67 | 83.53 | 83.57 | 1,283,228 | -0.05(-0.06%) |
Oct 19, 2016 | 83.51 | 83.62 | 83.50 | 83.62 | 1,546,425 | +0.06(+0.07%) |
Oct 18, 2016 | 83.38 | 83.57 | 83.37 | 83.56 | 1,167,303 | +0.11(+0.13%) |
Oct 17, 2016 | 83.33 | 83.47 | 83.28 | 83.45 | 1,008,868 | +0.18(+0.22%) |
Oct 14, 2016 | 83.34 | 83.46 | 83.26 | 83.27 | 1,379,899 | -0.17(-0.20%) |
Oct 13, 2016 | 83.52 | 83.54 | 83.43 | 83.44 | 1,625,887 | +0.10(+0.12%) |
Oct 12, 2016 | 83.30 | 83.36 | 83.23 | 83.34 | 1,286,551 | +0.05(+0.06%) |
Oct 11, 2016 | 83.38 | 83.43 | 83.28 | 83.29 | 1,476,744 | -0.13(-0.16%) |
Oct 10, 2016 | 83.38 | 83.43 | 83.31 | 83.42 | 1,425,493 | -0.09(-0.11%) |
Oct 07, 2016 | 83.52 | 83.53 | 83.31 | 83.51 | 1,783,262 | +0.07(+0.08%) |
Oct 06, 2016 | 83.46 | 83.56 | 83.38 | 83.44 | 1,148,648 | -0.03(-0.04%) |
Oct 05, 2016 | 83.66 | 83.67 | 83.44 | 83.47 | 2,666,081 | -0.14(-0.17%) |
Oct 04, 2016 | 83.84 | 83.85 | 83.60 | 83.61 | 1,815,729 | -0.28(-0.33%) |
Oct 03, 2016 | 83.95 | 84.01 | 83.84 | 83.89 | 1,509,312 | -0.25(-0.30%) |
Sep 30, 2016 | 84.25 | 84.28 | 84.02 | 84.14 | 1,663,650 | -0.11(-0.13%) |
Sep 29, 2016 | 84.14 | 84.31 | 84.11 | 84.25 | 2,886,223 | +0.01(+0.01%) |
Sep 28, 2016 | 84.24 | 84.30 | 84.18 | 84.24 | 2,284,593 | +0.00(+0.00%) |
Sep 27, 2016 | 84.26 | 84.27 | 84.13 | 84.24 | 2,458,300 | +0.10(+0.12%) |
Sep 26, 2016 | 84.08 | 84.17 | 84.05 | 84.14 | 1,709,285 | +0.14(+0.17%) |
Sep 23, 2016 | 84.03 | 84.08 | 83.98 | 84.00 | 1,441,511 | -0.02(-0.02%) |
Sep 22, 2016 | 83.94 | 84.10 | 83.91 | 84.02 | 1,473,897 | +0.17(+0.20%) |
Sep 21, 2016 | 83.55 | 83.85 | 83.53 | 83.85 | 1,979,973 | +0.24(+0.29%) |
Sep 20, 2016 | 83.66 | 83.76 | 83.61 | 83.61 | 1,260,941 | +0.02(+0.02%) |
Sep 19, 2016 | 83.64 | 83.67 | 83.56 | 83.59 | 1,558,070 | -0.06(-0.07%) |
Sep 16, 2016 | 83.65 | 83.69 | 83.55 | 83.65 | 1,307,912 | +0.07(+0.08%) |
Sep 15, 2016 | 83.47 | 83.61 | 83.40 | 83.58 | 1,817,238 | +0.07(+0.08%) |
Sep 14, 2016 | 83.42 | 83.60 | 83.40 | 83.51 | 2,124,546 | +0.11(+0.13%) |
Sep 13, 2016 | 83.77 | 83.77 | 83.29 | 83.40 | 2,670,139 | -0.24(-0.29%) |
Sep 12, 2016 | 83.55 | 83.68 | 83.51 | 83.64 | 3,190,956 | +0.03(+0.04%) |
Sep 09, 2016 | 83.71 | 83.81 | 83.57 | 83.61 | 2,888,916 | -0.37(-0.44%) |
Sep 08, 2016 | 84.17 | 84.21 | 83.87 | 83.98 | 3,475,942 | -0.32(-0.38%) |
Sep 07, 2016 | 84.40 | 84.40 | 84.28 | 84.30 | 1,849,513 | +0.01(+0.01%) |
Sep 06, 2016 | 84.10 | 84.35 | 84.02 | 84.29 | 4,316,172 | +0.25(+0.30%) |
Sep 02, 2016 | 84.13 | 84.04 | 84.04 | 84.04 | 1,797,500 | -0.12(-0.14%) |
Sep 01, 2016 | 83.90 | 84.19 | 83.90 | 84.16 | 3,108,572 | -0.05(-0.06%) |
Aug 31, 2016 | 84.30 | 84.35 | 84.21 | 84.21 | 1,911,926 | -0.06(-0.07%) |
Aug 30, 2016 | 84.36 | 84.36 | 84.23 | 84.27 | 4,750,675 | -0.07(-0.08%) |
Aug 29, 2016 | 84.23 | 84.34 | 84.18 | 84.34 | 1,446,779 | +0.29(+0.35%) |
Aug 26, 2016 | 84.38 | 84.49 | 84.05 | 84.05 | 2,874,496 | -0.21(-0.25%) |
Aug 25, 2016 | 84.32 | 84.38 | 84.25 | 84.26 | 1,737,848 | -0.09(-0.11%) |
Aug 24, 2016 | 84.43 | 84.45 | 84.32 | 84.35 | 2,083,316 | -0.01(-0.01%) |
Aug 23, 2016 | 84.44 | 84.45 | 84.32 | 84.36 | 1,668,316 | +0.04(+0.05%) |
Aug 22, 2016 | 84.29 | 84.35 | 84.23 | 84.32 | 1,388,133 | +0.12(+0.14%) |
Aug 19, 2016 | 84.22 | 84.26 | 84.08 | 84.20 | 1,995,133 | -0.17(-0.20%) |
Aug 18, 2016 | 84.32 | 84.41 | 84.24 | 84.37 | 1,750,992 | +0.09(+0.11%) |
Aug 17, 2016 | 84.19 | 84.34 | 84.15 | 84.28 | 2,024,562 | +0.13(+0.15%) |
Aug 16, 2016 | 84.22 | 84.23 | 84.11 | 84.15 | 2,163,229 | -0.04(-0.05%) |
Aug 15, 2016 | 84.22 | 84.32 | 84.18 | 84.19 | 1,942,476 | -0.14(-0.17%) |
Aug 12, 2016 | 84.41 | 84.47 | 84.31 | 84.33 | 1,605,961 | +0.19(+0.23%) |
Aug 11, 2016 | 84.39 | 84.39 | 84.08 | 84.14 | 1,760,145 | -0.22(-0.26%) |
Aug 10, 2016 | 84.31 | 84.39 | 84.25 | 84.36 | 1,672,237 | +0.11(+0.13%) |
Aug 09, 2016 | 84.06 | 84.25 | 84.05 | 84.25 | 2,262,683 | +0.24(+0.29%) |
Aug 08, 2016 | 83.96 | 84.07 | 83.88 | 84.01 | 1,843,105 | +0.01(+0.01%) |
Aug 05, 2016 | 84.25 | 84.25 | 83.98 | 84.00 | 2,018,671 | -0.28(-0.33%) |
Aug 04, 2016 | 84.27 | 84.38 | 84.24 | 84.28 | 1,202,019 | +0.15(+0.18%) |
Aug 03, 2016 | 84.13 | 84.18 | 83.98 | 84.13 | 3,472,357 | +0.00(+0.00%) |
Aug 02, 2016 | 84.18 | 84.25 | 84.05 | 84.13 | 4,575,748 | -0.08(-0.10%) |