Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 83.30 | 83.39 | 82.88 | 83.06 | 3,021,264 | +0.05(+0.06%) |
Oct 28, 2016 | 83.47 | 83.60 | 82.46 | 83.01 | 3,110,487 | -0.29(-0.35%) |
Oct 27, 2016 | 84.21 | 84.21 | 81.60 | 83.30 | 4,582,459 | -0.41(-0.49%) |
Oct 26, 2016 | 82.93 | 84.04 | 82.93 | 83.71 | 4,293,572 | +0.59(+0.71%) |
Oct 25, 2016 | 83.56 | 83.81 | 83.07 | 83.12 | 2,909,437 | -0.47(-0.56%) |
Oct 24, 2016 | 83.10 | 83.64 | 83.05 | 83.59 | 2,346,152 | +0.99(+1.20%) |
Oct 21, 2016 | 82.27 | 82.64 | 82.00 | 82.60 | 3,653,962 | -0.19(-0.22%) |
Oct 20, 2016 | 83.17 | 83.17 | 82.62 | 82.78 | 2,524,871 | -0.50(-0.60%) |
Oct 19, 2016 | 83.42 | 83.65 | 83.09 | 83.28 | 2,583,676 | -0.06(-0.07%) |
Oct 18, 2016 | 83.59 | 83.99 | 83.28 | 83.34 | 2,195,598 | +0.08(+0.09%) |
Oct 17, 2016 | 83.48 | 83.84 | 83.17 | 83.27 | 2,283,325 | -0.30(-0.36%) |
Oct 14, 2016 | 83.79 | 84.06 | 83.56 | 83.57 | 2,031,714 | +0.09(+0.11%) |
Oct 13, 2016 | 83.39 | 83.80 | 82.75 | 83.47 | 2,710,803 | -0.34(-0.40%) |
Oct 12, 2016 | 84.04 | 84.06 | 83.58 | 83.81 | 1,925,475 | +0.03(+0.04%) |
Oct 11, 2016 | 83.94 | 84.35 | 83.47 | 83.78 | 2,522,697 | -0.27(-0.32%) |
Oct 10, 2016 | 84.23 | 84.48 | 83.98 | 84.05 | 1,696,626 | +0.19(+0.23%) |
Oct 07, 2016 | 84.04 | 84.29 | 83.61 | 83.86 | 1,872,143 | -0.25(-0.29%) |
Oct 06, 2016 | 83.94 | 84.37 | 83.74 | 84.11 | 2,415,550 | -0.03(-0.04%) |
Oct 05, 2016 | 83.64 | 84.40 | 83.54 | 84.14 | 3,916,953 | +0.49(+0.59%) |
Oct 04, 2016 | 84.16 | 84.33 | 83.41 | 83.64 | 2,260,120 | -0.51(-0.60%) |
Oct 03, 2016 | 84.29 | 84.29 | 83.48 | 84.15 | 1,875,162 | -0.14(-0.16%) |
Sep 30, 2016 | 83.88 | 84.62 | 83.73 | 84.29 | 3,825,081 | +0.89(+1.06%) |
Sep 29, 2016 | 84.29 | 84.43 | 83.40 | 83.40 | 3,208,268 | -0.80(-0.95%) |
Sep 28, 2016 | 84.60 | 84.62 | 83.75 | 84.21 | 3,571,372 | -0.59(-0.69%) |
Sep 27, 2016 | 83.91 | 84.96 | 83.64 | 84.79 | 3,198,533 | +0.90(+1.07%) |
Sep 26, 2016 | 84.08 | 84.23 | 83.73 | 83.89 | 3,062,897 | -0.29(-0.34%) |
Sep 23, 2016 | 84.42 | 84.73 | 84.17 | 84.18 | 2,142,773 | -0.35(-0.42%) |
Sep 22, 2016 | 84.80 | 85.34 | 84.41 | 84.53 | 3,494,896 | +0.01(+0.01%) |
Sep 21, 2016 | 84.14 | 84.70 | 83.76 | 84.52 | 3,811,145 | +1.01(+1.21%) |
Sep 20, 2016 | 82.93 | 83.80 | 82.93 | 83.51 | 4,206,710 | +0.95(+1.15%) |
Sep 19, 2016 | 82.60 | 83.02 | 82.43 | 82.56 | 2,813,808 | +0.20(+0.24%) |
Sep 16, 2016 | 82.18 | 82.63 | 81.82 | 82.36 | 4,694,772 | -0.17(-0.21%) |
Sep 15, 2016 | 82.19 | 82.72 | 82.02 | 82.53 | 2,792,321 | +0.17(+0.21%) |
Sep 14, 2016 | 81.76 | 82.73 | 81.76 | 82.36 | 2,536,884 | +0.00(+0.00%) |
Sep 13, 2016 | 83.04 | 83.07 | 82.11 | 82.36 | 3,922,865 | -1.30(-1.56%) |
Sep 12, 2016 | 82.74 | 83.94 | 82.56 | 83.67 | 3,526,847 | +0.71(+0.85%) |
Sep 09, 2016 | 83.58 | 84.01 | 82.94 | 82.96 | 4,584,599 | -1.01(-1.20%) |
Sep 08, 2016 | 84.19 | 84.37 | 83.97 | 83.97 | 3,275,803 | -0.42(-0.49%) |
Sep 07, 2016 | 84.31 | 84.52 | 84.04 | 84.38 | 1,969,228 | -0.02(-0.02%) |
Sep 06, 2016 | 84.41 | 84.42 | 83.83 | 84.40 | 2,321,871 | -0.07(-0.08%) |
Sep 02, 2016 | 85.01 | 84.47 | 84.47 | 84.47 | 2,491,411 | +0.07(+0.08%) |
Sep 01, 2016 | 84.41 | 84.78 | 84.12 | 84.40 | 3,553,766 | +0.22(+0.26%) |
Aug 31, 2016 | 84.06 | 84.33 | 83.77 | 84.18 | 2,948,684 | -0.12(-0.15%) |
Aug 30, 2016 | 84.24 | 84.46 | 84.04 | 84.31 | 1,764,959 | +0.20(+0.24%) |
Aug 29, 2016 | 84.21 | 84.30 | 83.94 | 84.11 | 2,496,960 | +0.13(+0.16%) |
Aug 26, 2016 | 84.18 | 84.65 | 83.70 | 83.98 | 2,494,730 | -0.29(-0.35%) |
Aug 25, 2016 | 84.55 | 84.55 | 84.03 | 84.27 | 2,393,763 | -0.24(-0.28%) |
Aug 24, 2016 | 84.37 | 84.61 | 84.06 | 84.51 | 3,599,153 | +0.15(+0.18%) |
Aug 23, 2016 | 84.65 | 84.97 | 84.32 | 84.35 | 2,789,462 | -0.30(-0.36%) |
Aug 22, 2016 | 85.08 | 85.08 | 84.53 | 84.65 | 2,674,587 | -0.57(-0.67%) |
Aug 19, 2016 | 85.11 | 85.35 | 84.85 | 85.22 | 2,093,217 | +0.06(+0.07%) |
Aug 18, 2016 | 84.81 | 85.19 | 84.76 | 85.16 | 2,378,700 | +0.19(+0.23%) |
Aug 17, 2016 | 84.64 | 85.02 | 84.42 | 84.97 | 2,001,673 | +0.33(+0.39%) |
Aug 16, 2016 | 84.28 | 84.76 | 84.28 | 84.64 | 1,644,155 | -0.03(-0.04%) |
Aug 15, 2016 | 84.82 | 85.36 | 84.64 | 84.67 | 2,009,380 | -0.05(-0.05%) |
Aug 12, 2016 | 84.76 | 84.83 | 84.49 | 84.72 | 2,206,369 | -0.16(-0.19%) |
Aug 11, 2016 | 84.14 | 84.98 | 84.14 | 84.88 | 3,640,769 | +0.78(+0.93%) |
Aug 10, 2016 | 83.90 | 84.19 | 83.72 | 84.10 | 1,984,129 | +0.18(+0.21%) |
Aug 09, 2016 | 83.48 | 84.19 | 83.42 | 83.92 | 2,339,312 | +0.53(+0.63%) |
Aug 08, 2016 | 83.49 | 83.74 | 83.09 | 83.39 | 2,661,595 | +0.13(+0.16%) |
Aug 05, 2016 | 82.71 | 83.35 | 82.61 | 83.26 | 3,152,806 | +0.73(+0.88%) |
Aug 04, 2016 | 82.96 | 83.42 | 82.49 | 82.53 | 2,869,321 | -0.34(-0.42%) |
Aug 03, 2016 | 82.20 | 82.94 | 82.20 | 82.88 | 3,050,945 | +0.64(+0.77%) |
Aug 02, 2016 | 82.59 | 82.76 | 81.83 | 82.24 | 3,188,550 | -0.42(-0.51%) |