Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 80.56 | 80.62 | 80.30 | 80.33 | 89,172 | -0.10(-0.13%) |
Oct 28, 2016 | 80.61 | 81.06 | 80.29 | 80.43 | 71,750 | -0.39(-0.49%) |
Oct 27, 2016 | 81.46 | 81.48 | 80.71 | 80.83 | 70,862 | -0.28(-0.35%) |
Oct 26, 2016 | 81.09 | 81.32 | 80.88 | 81.11 | 79,952 | -0.42(-0.52%) |
Oct 25, 2016 | 81.98 | 81.98 | 81.50 | 81.53 | 86,415 | -0.55(-0.68%) |
Oct 24, 2016 | 81.94 | 82.13 | 81.93 | 82.08 | 49,624 | +0.55(+0.68%) |
Oct 21, 2016 | 81.09 | 81.55 | 81.00 | 81.53 | 176,785 | +0.20(+0.24%) |
Oct 20, 2016 | 81.23 | 81.47 | 81.04 | 81.33 | 73,282 | +0.00(+0.00%) |
Oct 19, 2016 | 81.24 | 81.46 | 81.16 | 81.33 | 319,133 | +0.22(+0.27%) |
Oct 18, 2016 | 81.27 | 81.40 | 81.03 | 81.12 | 82,410 | +0.58(+0.72%) |
Oct 17, 2016 | 80.93 | 80.93 | 80.52 | 80.54 | 185,877 | -0.34(-0.42%) |
Oct 14, 2016 | 81.28 | 81.38 | 80.87 | 80.87 | 148,582 | +0.00(+0.00%) |
Oct 13, 2016 | 80.58 | 81.12 | 80.24 | 80.87 | 87,460 | -0.23(-0.28%) |
Oct 12, 2016 | 81.06 | 81.33 | 80.93 | 81.10 | 48,222 | +0.15(+0.19%) |
Oct 11, 2016 | 81.79 | 81.79 | 80.66 | 80.95 | 73,566 | -1.02(-1.25%) |
Oct 10, 2016 | 81.92 | 82.15 | 81.92 | 81.97 | 40,595 | +0.38(+0.46%) |
Oct 07, 2016 | 81.97 | 81.97 | 81.30 | 81.60 | 53,650 | -0.25(-0.31%) |
Oct 06, 2016 | 81.75 | 81.99 | 81.55 | 81.85 | 48,401 | +0.04(+0.05%) |
Oct 05, 2016 | 81.85 | 81.98 | 81.72 | 81.81 | 56,790 | +0.20(+0.24%) |
Oct 04, 2016 | 82.10 | 82.20 | 81.42 | 81.62 | 57,847 | -0.36(-0.44%) |
Oct 03, 2016 | 82.05 | 82.08 | 81.67 | 81.97 | 86,099 | -0.18(-0.22%) |
Sep 30, 2016 | 81.88 | 82.40 | 81.79 | 82.15 | 77,576 | +0.55(+0.68%) |
Sep 29, 2016 | 82.15 | 82.33 | 81.40 | 81.60 | 65,087 | -0.69(-0.83%) |
Sep 28, 2016 | 82.10 | 82.31 | 81.81 | 82.28 | 101,867 | +0.22(+0.26%) |
Sep 27, 2016 | 81.55 | 82.08 | 81.25 | 82.07 | 91,660 | +0.53(+0.64%) |
Sep 26, 2016 | 81.79 | 81.87 | 81.42 | 81.54 | 99,630 | -0.60(-0.73%) |
Sep 23, 2016 | 82.46 | 82.53 | 82.13 | 82.14 | 108,773 | -0.56(-0.68%) |
Sep 22, 2016 | 82.52 | 82.81 | 82.49 | 82.70 | 73,635 | +0.64(+0.78%) |
Sep 21, 2016 | 81.55 | 82.12 | 81.10 | 82.06 | 72,128 | +0.81(+1.00%) |
Sep 20, 2016 | 81.37 | 81.50 | 81.17 | 81.25 | 63,695 | +0.22(+0.27%) |
Sep 19, 2016 | 81.41 | 81.61 | 80.90 | 81.03 | 59,845 | -0.10(-0.13%) |
Sep 16, 2016 | 81.19 | 81.22 | 80.86 | 81.14 | 60,826 | -0.24(-0.30%) |
Sep 15, 2016 | 80.54 | 81.53 | 80.46 | 81.38 | 87,030 | +0.85(+1.06%) |
Sep 14, 2016 | 80.32 | 80.97 | 80.31 | 80.53 | 167,921 | +0.27(+0.34%) |
Sep 13, 2016 | 80.84 | 80.96 | 80.04 | 80.26 | 75,465 | -0.96(-1.19%) |
Sep 12, 2016 | 79.59 | 81.32 | 79.52 | 81.22 | 182,500 | +1.34(+1.67%) |
Sep 09, 2016 | 81.39 | 81.40 | 79.88 | 79.88 | 151,216 | -2.11(-2.58%) |
Sep 08, 2016 | 82.18 | 82.18 | 81.82 | 82.00 | 50,952 | -0.41(-0.50%) |
Sep 07, 2016 | 82.31 | 82.42 | 82.09 | 82.41 | 56,803 | +0.07(+0.08%) |
Sep 06, 2016 | 82.08 | 82.34 | 81.90 | 82.34 | 57,339 | +0.43(+0.53%) |
Sep 02, 2016 | 82.00 | 81.91 | 81.91 | 81.91 | 55,591 | +0.27(+0.33%) |
Sep 01, 2016 | 81.60 | 81.65 | 81.19 | 81.64 | 58,525 | +0.11(+0.14%) |
Aug 31, 2016 | 81.57 | 81.59 | 81.24 | 81.53 | 65,472 | -0.12(-0.15%) |
Aug 30, 2016 | 81.87 | 81.99 | 81.46 | 81.65 | 51,165 | -0.34(-0.41%) |
Aug 29, 2016 | 81.73 | 82.10 | 81.73 | 81.99 | 51,127 | +0.31(+0.38%) |
Aug 26, 2016 | 81.80 | 82.33 | 81.33 | 81.68 | 72,270 | -0.06(-0.07%) |
Aug 25, 2016 | 81.74 | 82.01 | 81.59 | 81.73 | 60,263 | -0.12(-0.15%) |
Aug 24, 2016 | 82.46 | 82.46 | 81.68 | 81.86 | 83,975 | -0.61(-0.74%) |
Aug 23, 2016 | 82.54 | 82.72 | 82.46 | 82.46 | 57,223 | +0.13(+0.16%) |
Aug 22, 2016 | 82.22 | 82.45 | 82.11 | 82.33 | 57,599 | +0.01(+0.01%) |
Aug 19, 2016 | 82.26 | 82.35 | 82.04 | 82.32 | 68,318 | -0.07(-0.09%) |
Aug 18, 2016 | 82.37 | 82.48 | 82.27 | 82.40 | 66,508 | +0.06(+0.07%) |
Aug 17, 2016 | 82.21 | 82.40 | 81.86 | 82.34 | 64,853 | +0.07(+0.09%) |
Aug 16, 2016 | 82.51 | 82.53 | 82.26 | 82.27 | 59,241 | -0.43(-0.52%) |
Aug 15, 2016 | 82.55 | 82.83 | 82.55 | 82.70 | 54,180 | +0.27(+0.33%) |
Aug 12, 2016 | 82.40 | 82.53 | 82.29 | 82.43 | 70,980 | -0.09(-0.11%) |
Aug 11, 2016 | 82.32 | 82.60 | 82.29 | 82.52 | 53,050 | +0.36(+0.43%) |
Aug 10, 2016 | 82.31 | 82.34 | 82.00 | 82.17 | 54,169 | -0.09(-0.11%) |
Aug 09, 2016 | 82.08 | 82.47 | 82.08 | 82.26 | 64,768 | +0.19(+0.23%) |
Aug 08, 2016 | 82.29 | 82.29 | 81.92 | 82.07 | 57,211 | -0.13(-0.16%) |
Aug 05, 2016 | 81.98 | 82.30 | 81.85 | 82.20 | 58,274 | +0.39(+0.48%) |
Aug 04, 2016 | 81.67 | 81.86 | 81.45 | 81.81 | 60,057 | +0.15(+0.18%) |
Aug 03, 2016 | 81.39 | 81.66 | 81.34 | 81.66 | 60,401 | +0.21(+0.25%) |
Aug 02, 2016 | 81.91 | 81.95 | 81.09 | 81.45 | 76,786 | -0.55(-0.67%) |