Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 83.37 | 83.60 | 83.33 | 83.44 | 2,729,237 | +0.25(+0.30%) |
Sep 29, 2016 | 83.63 | 83.67 | 83.19 | 83.19 | 2,996,344 | -0.33(-0.40%) |
Sep 28, 2016 | 83.42 | 83.53 | 83.26 | 83.53 | 2,998,555 | +0.09(+0.10%) |
Sep 27, 2016 | 83.26 | 83.48 | 83.19 | 83.44 | 3,284,209 | +0.23(+0.28%) |
Sep 26, 2016 | 83.26 | 83.31 | 83.11 | 83.21 | 2,488,698 | -0.26(-0.31%) |
Sep 23, 2016 | 83.78 | 83.78 | 83.28 | 83.46 | 4,183,401 | -0.26(-0.31%) |
Sep 22, 2016 | 83.94 | 84.04 | 83.72 | 83.73 | 6,670,254 | +0.33(+0.39%) |
Sep 21, 2016 | 82.83 | 83.44 | 82.73 | 83.40 | 3,144,122 | +0.90(+1.09%) |
Sep 20, 2016 | 82.58 | 82.70 | 82.42 | 82.50 | 4,760,328 | +0.09(+0.11%) |
Sep 19, 2016 | 82.37 | 82.47 | 82.24 | 82.41 | 2,867,885 | +0.29(+0.36%) |
Sep 16, 2016 | 82.46 | 82.46 | 82.00 | 82.12 | 2,312,738 | -0.23(-0.29%) |
Sep 15, 2016 | 81.99 | 82.38 | 81.99 | 82.35 | 3,709,648 | +0.34(+0.42%) |
Sep 14, 2016 | 82.10 | 82.34 | 81.95 | 82.01 | 3,639,266 | +0.16(+0.19%) |
Sep 13, 2016 | 82.71 | 82.78 | 81.82 | 81.85 | 7,166,542 | -0.91(-1.10%) |
Sep 12, 2016 | 82.29 | 82.99 | 82.29 | 82.76 | 4,135,362 | -0.01(-0.02%) |
Sep 09, 2016 | 83.44 | 83.47 | 82.69 | 82.78 | 4,668,578 | -0.82(-0.98%) |
Sep 08, 2016 | 83.92 | 84.04 | 83.57 | 83.60 | 3,020,623 | -0.38(-0.46%) |
Sep 07, 2016 | 84.02 | 84.10 | 83.75 | 83.98 | 4,105,512 | +0.23(+0.28%) |
Sep 06, 2016 | 83.52 | 83.75 | 83.34 | 83.75 | 4,241,157 | +0.51(+0.62%) |
Sep 02, 2016 | 83.26 | 83.23 | 83.23 | 83.23 | 3,137,416 | +0.24(+0.29%) |
Sep 01, 2016 | 82.95 | 83.11 | 82.81 | 82.99 | 5,989,383 | -0.11(-0.13%) |
Aug 31, 2016 | 83.41 | 83.41 | 83.10 | 83.10 | 2,321,827 | -0.30(-0.37%) |
Aug 30, 2016 | 83.46 | 83.47 | 83.20 | 83.40 | 2,652,469 | -0.03(-0.03%) |
Aug 29, 2016 | 83.03 | 83.44 | 83.03 | 83.43 | 2,544,591 | +0.41(+0.50%) |
Aug 26, 2016 | 83.29 | 83.54 | 83.00 | 83.02 | 3,452,818 | -0.11(-0.13%) |
Aug 25, 2016 | 83.23 | 83.23 | 83.01 | 83.13 | 1,504,918 | -0.01(-0.01%) |
Aug 24, 2016 | 83.42 | 83.48 | 83.12 | 83.13 | 2,589,561 | -0.28(-0.34%) |
Aug 23, 2016 | 83.43 | 83.53 | 83.40 | 83.42 | 4,022,385 | +0.07(+0.09%) |
Aug 22, 2016 | 83.25 | 83.38 | 83.12 | 83.35 | 3,000,832 | +0.11(+0.13%) |
Aug 19, 2016 | 83.47 | 83.49 | 83.21 | 83.24 | 1,818,930 | -0.39(-0.47%) |
Aug 18, 2016 | 83.50 | 83.64 | 83.42 | 83.63 | 3,150,846 | +0.20(+0.24%) |
Aug 17, 2016 | 83.33 | 83.47 | 83.14 | 83.43 | 6,381,978 | +0.26(+0.31%) |
Aug 16, 2016 | 83.49 | 83.50 | 83.17 | 83.18 | 4,459,289 | -0.22(-0.26%) |
Aug 15, 2016 | 83.32 | 83.41 | 83.32 | 83.40 | 1,222,129 | +0.10(+0.12%) |
Aug 12, 2016 | 83.06 | 83.31 | 83.06 | 83.30 | 4,205,410 | +0.35(+0.43%) |
Aug 11, 2016 | 82.94 | 83.04 | 82.78 | 82.94 | 2,937,660 | -0.13(-0.15%) |
Aug 10, 2016 | 82.96 | 83.08 | 82.90 | 83.07 | 2,208,810 | +0.24(+0.29%) |
Aug 09, 2016 | 82.69 | 82.86 | 82.66 | 82.83 | 3,377,830 | +0.38(+0.46%) |
Aug 08, 2016 | 82.28 | 82.47 | 82.28 | 82.45 | 3,848,949 | +0.49(+0.60%) |
Aug 05, 2016 | 82.30 | 82.30 | 81.95 | 81.96 | 2,675,510 | -0.21(-0.26%) |
Aug 04, 2016 | 82.01 | 82.22 | 81.98 | 82.17 | 1,939,571 | +0.55(+0.67%) |
Aug 03, 2016 | 81.52 | 81.71 | 81.48 | 81.62 | 3,980,112 | +0.11(+0.14%) |
Aug 02, 2016 | 81.80 | 81.80 | 81.51 | 81.51 | 3,663,281 | -0.19(-0.23%) |
Aug 01, 2016 | 81.94 | 82.00 | 81.57 | 81.70 | 3,100,683 | -0.31(-0.38%) |
Jul 29, 2016 | 81.81 | 82.02 | 81.72 | 82.01 | 2,624,974 | +0.26(+0.32%) |
Jul 28, 2016 | 81.89 | 82.21 | 81.68 | 81.75 | 2,317,897 | -0.20(-0.24%) |
Jul 27, 2016 | 82.10 | 82.20 | 81.70 | 81.95 | 3,765,327 | +0.37(+0.45%) |
Jul 26, 2016 | 81.72 | 81.79 | 81.56 | 81.58 | 5,265,288 | -0.23(-0.28%) |
Jul 25, 2016 | 82.08 | 82.18 | 81.80 | 81.82 | 1,541,478 | -0.20(-0.25%) |
Jul 22, 2016 | 82.11 | 82.40 | 81.97 | 82.02 | 4,104,740 | +0.01(+0.01%) |
Jul 21, 2016 | 82.09 | 82.09 | 81.89 | 82.01 | 2,782,008 | +0.00(+0.00%) |
Jul 20, 2016 | 82.12 | 82.16 | 81.93 | 82.01 | 3,134,779 | -0.04(-0.04%) |
Jul 19, 2016 | 82.08 | 82.16 | 81.94 | 82.05 | 3,487,518 | +0.02(+0.03%) |
Jul 18, 2016 | 82.10 | 82.13 | 81.93 | 82.03 | 5,441,188 | -0.11(-0.14%) |
Jul 15, 2016 | 82.13 | 82.22 | 82.05 | 82.14 | 8,611,925 | -0.02(-0.03%) |
Jul 14, 2016 | 82.23 | 82.49 | 82.03 | 82.16 | 4,854,321 | +0.04(+0.04%) |
Jul 13, 2016 | 82.24 | 82.28 | 82.09 | 82.13 | 2,411,057 | +0.04(+0.05%) |
Jul 12, 2016 | 82.31 | 82.34 | 82.08 | 82.08 | 2,329,624 | -0.28(-0.34%) |
Jul 11, 2016 | 82.32 | 82.54 | 82.27 | 82.37 | 2,063,661 | +0.23(+0.28%) |
Jul 08, 2016 | 81.65 | 82.13 | 81.48 | 82.13 | 2,051,209 | +0.65(+0.80%) |
Jul 07, 2016 | 81.72 | 81.72 | 81.42 | 81.48 | 1,585,949 | -0.03(-0.03%) |
Jul 06, 2016 | 81.31 | 81.53 | 81.26 | 81.51 | 1,919,255 | +0.11(+0.14%) |
Jul 05, 2016 | 81.45 | 81.49 | 81.24 | 81.40 | 2,564,091 | +0.18(+0.23%) |