Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 83.75 | 83.87 | 83.49 | 83.53 | 360,760 | -0.12(-0.15%) |
Oct 28, 2016 | 83.95 | 84.22 | 83.36 | 83.65 | 979,948 | -0.43(-0.51%) |
Oct 27, 2016 | 84.51 | 84.51 | 84.05 | 84.09 | 468,402 | -0.09(-0.10%) |
Oct 26, 2016 | 83.95 | 84.42 | 83.82 | 84.17 | 372,801 | -0.13(-0.16%) |
Oct 25, 2016 | 84.47 | 84.60 | 84.24 | 84.31 | 316,073 | -0.15(-0.18%) |
Oct 24, 2016 | 84.42 | 84.53 | 84.30 | 84.46 | 351,350 | +0.43(+0.51%) |
Oct 21, 2016 | 83.69 | 84.09 | 83.62 | 84.02 | 329,499 | +0.05(+0.06%) |
Oct 20, 2016 | 83.98 | 84.21 | 83.68 | 83.97 | 423,577 | -0.08(-0.09%) |
Oct 19, 2016 | 84.02 | 84.25 | 83.95 | 84.05 | 330,401 | +0.11(+0.13%) |
Oct 18, 2016 | 84.10 | 84.17 | 83.80 | 83.95 | 405,907 | +0.43(+0.52%) |
Oct 17, 2016 | 83.72 | 83.82 | 83.42 | 83.51 | 311,282 | -0.26(-0.31%) |
Oct 14, 2016 | 84.16 | 84.33 | 83.73 | 83.77 | 591,257 | +0.04(+0.04%) |
Oct 13, 2016 | 83.49 | 83.93 | 83.10 | 83.73 | 629,795 | -0.26(-0.30%) |
Oct 12, 2016 | 84.01 | 84.26 | 83.80 | 83.99 | 452,727 | +0.03(+0.03%) |
Oct 11, 2016 | 84.72 | 84.74 | 83.62 | 83.96 | 711,522 | -0.85(-1.00%) |
Oct 10, 2016 | 84.79 | 85.06 | 84.78 | 84.81 | 310,310 | +0.38(+0.45%) |
Oct 07, 2016 | 84.76 | 84.79 | 84.10 | 84.43 | 523,396 | -0.20(-0.24%) |
Oct 06, 2016 | 84.53 | 84.71 | 84.24 | 84.63 | 359,725 | +0.05(+0.06%) |
Oct 05, 2016 | 84.48 | 84.75 | 84.44 | 84.58 | 310,760 | +0.38(+0.45%) |
Oct 04, 2016 | 84.60 | 84.71 | 83.94 | 84.20 | 746,416 | -0.26(-0.31%) |
Oct 03, 2016 | 84.53 | 84.57 | 84.24 | 84.47 | 413,203 | -0.23(-0.27%) |
Sep 30, 2016 | 84.40 | 84.98 | 84.38 | 84.70 | 610,577 | +0.65(+0.78%) |
Sep 29, 2016 | 84.74 | 84.87 | 83.78 | 84.04 | 1,209,911 | -0.78(-0.92%) |
Sep 28, 2016 | 84.55 | 84.86 | 84.15 | 84.82 | 408,973 | +0.39(+0.46%) |
Sep 27, 2016 | 83.78 | 84.48 | 83.64 | 84.43 | 498,982 | +0.56(+0.66%) |
Sep 26, 2016 | 84.25 | 84.28 | 83.78 | 83.87 | 718,380 | -0.76(-0.90%) |
Sep 23, 2016 | 84.94 | 84.94 | 84.57 | 84.63 | 444,304 | -0.43(-0.51%) |
Sep 22, 2016 | 84.97 | 85.21 | 84.90 | 85.06 | 1,643,921 | +0.50(+0.59%) |
Sep 21, 2016 | 84.11 | 84.63 | 83.73 | 84.56 | 890,137 | +0.75(+0.89%) |
Sep 20, 2016 | 84.08 | 84.16 | 83.79 | 83.82 | 555,285 | +0.12(+0.15%) |
Sep 19, 2016 | 84.10 | 84.31 | 83.59 | 83.69 | 540,971 | -0.10(-0.12%) |
Sep 16, 2016 | 83.93 | 83.93 | 83.52 | 83.79 | 2,083,261 | -0.37(-0.44%) |
Sep 15, 2016 | 83.31 | 84.32 | 83.18 | 84.16 | 2,673,543 | +0.82(+0.98%) |
Sep 14, 2016 | 83.37 | 83.94 | 83.10 | 83.34 | 1,368,791 | +0.01(+0.01%) |
Sep 13, 2016 | 83.91 | 83.95 | 83.07 | 83.33 | 1,442,943 | -1.10(-1.30%) |
Sep 12, 2016 | 82.92 | 84.59 | 82.84 | 84.43 | 1,352,612 | +1.14(+1.37%) |
Sep 09, 2016 | 84.49 | 84.58 | 83.24 | 83.29 | 1,172,423 | -1.87(-2.20%) |
Sep 08, 2016 | 85.14 | 85.26 | 84.96 | 85.16 | 289,469 | -0.15(-0.18%) |
Sep 07, 2016 | 85.32 | 85.40 | 85.03 | 85.31 | 1,894,572 | -0.04(-0.05%) |
Sep 06, 2016 | 85.21 | 85.35 | 84.90 | 85.35 | 368,339 | +0.28(+0.33%) |
Sep 02, 2016 | 85.12 | 85.07 | 85.07 | 85.07 | 315,417 | +0.32(+0.37%) |
Sep 01, 2016 | 84.71 | 84.85 | 84.25 | 84.76 | 619,518 | +0.02(+0.02%) |
Aug 31, 2016 | 84.82 | 84.82 | 84.39 | 84.74 | 551,927 | -0.16(-0.19%) |
Aug 30, 2016 | 85.02 | 85.08 | 84.69 | 84.90 | 416,866 | -0.15(-0.18%) |
Aug 29, 2016 | 84.73 | 85.13 | 84.73 | 85.04 | 251,828 | +0.42(+0.50%) |
Aug 26, 2016 | 84.79 | 85.29 | 84.29 | 84.62 | 1,080,478 | -0.10(-0.11%) |
Aug 25, 2016 | 84.69 | 84.90 | 84.59 | 84.72 | 390,404 | -0.12(-0.14%) |
Aug 24, 2016 | 85.14 | 85.19 | 84.65 | 84.84 | 576,127 | -0.34(-0.40%) |
Aug 23, 2016 | 85.31 | 85.48 | 85.18 | 85.19 | 274,309 | +0.12(+0.14%) |
Aug 22, 2016 | 85.04 | 85.20 | 84.83 | 85.06 | 545,033 | -0.04(-0.04%) |
Aug 19, 2016 | 85.14 | 85.17 | 84.83 | 85.10 | 283,461 | -0.21(-0.25%) |
Aug 18, 2016 | 85.19 | 85.34 | 85.06 | 85.31 | 245,893 | +0.06(+0.07%) |
Aug 17, 2016 | 85.02 | 85.29 | 84.74 | 85.25 | 484,428 | +0.19(+0.23%) |
Aug 16, 2016 | 85.25 | 85.29 | 85.05 | 85.05 | 287,029 | -0.37(-0.43%) |
Aug 15, 2016 | 85.33 | 85.55 | 85.33 | 85.42 | 272,404 | +0.23(+0.27%) |
Aug 12, 2016 | 85.19 | 85.26 | 85.03 | 85.19 | 333,087 | -0.12(-0.14%) |
Aug 11, 2016 | 85.13 | 85.41 | 85.07 | 85.32 | 345,538 | +0.39(+0.45%) |
Aug 10, 2016 | 85.19 | 85.30 | 84.81 | 84.93 | 950,503 | -0.25(-0.29%) |
Aug 09, 2016 | 85.12 | 85.41 | 85.05 | 85.18 | 399,682 | +0.07(+0.08%) |
Aug 08, 2016 | 85.19 | 85.23 | 84.94 | 85.11 | 208,292 | -0.03(-0.03%) |
Aug 05, 2016 | 84.76 | 85.16 | 84.72 | 85.13 | 762,879 | +0.65(+0.77%) |
Aug 04, 2016 | 84.47 | 84.60 | 84.26 | 84.48 | 209,975 | +0.05(+0.06%) |
Aug 03, 2016 | 84.19 | 84.43 | 84.17 | 84.43 | 279,099 | +0.18(+0.21%) |
Aug 02, 2016 | 84.57 | 84.66 | 83.88 | 84.25 | 563,915 | -0.42(-0.50%) |