Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 80.85 | 81.19 | 80.77 | 80.96 | 205,693 | -0.23(-0.29%) |
Nov 29, 2016 | 81.01 | 81.30 | 80.97 | 81.19 | 374,162 | +0.20(+0.25%) |
Nov 28, 2016 | 80.77 | 81.00 | 80.77 | 80.99 | 214,834 | +0.20(+0.25%) |
Nov 25, 2016 | 80.84 | 80.95 | 80.77 | 80.79 | 49,335 | -0.14(-0.17%) |
Nov 23, 2016 | 80.93 | 80.93 | 80.93 | 0 | -0.22(-0.27%) | |
Nov 22, 2016 | 81.12 | 81.23 | 81.04 | 81.15 | 200,577 | +0.12(+0.14%) |
Nov 21, 2016 | 81.04 | 81.22 | 81.00 | 81.03 | 139,127 | -0.01(-0.01%) |
Nov 18, 2016 | 81.23 | 81.28 | 81.01 | 81.04 | 142,448 | -0.31(-0.38%) |
Nov 17, 2016 | 81.38 | 81.50 | 81.22 | 81.35 | 158,893 | +0.04(+0.05%) |
Nov 16, 2016 | 81.39 | 81.49 | 81.19 | 81.31 | 149,412 | +0.13(+0.16%) |
Nov 15, 2016 | 80.72 | 81.39 | 80.72 | 81.18 | 202,206 | +0.28(+0.35%) |
Nov 14, 2016 | 81.23 | 81.54 | 79.30 | 80.90 | 326,336 | -0.68(-0.83%) |
Nov 11, 2016 | 81.78 | 81.95 | 81.47 | 81.57 | 130,031 | -0.07(-0.09%) |
Nov 10, 2016 | 82.09 | 82.22 | 81.60 | 81.64 | 223,458 | -0.47(-0.58%) |
Nov 09, 2016 | 82.46 | 82.70 | 82.12 | 82.12 | 223,391 | -0.63(-0.76%) |
Nov 08, 2016 | 82.87 | 82.95 | 82.73 | 82.75 | 102,928 | -0.18(-0.22%) |
Nov 07, 2016 | 82.80 | 82.98 | 82.80 | 82.92 | 342,055 | -0.07(-0.08%) |
Nov 04, 2016 | 82.87 | 83.07 | 82.76 | 82.99 | 111,164 | -0.02(-0.03%) |
Nov 03, 2016 | 82.89 | 83.07 | 82.85 | 83.02 | 106,363 | +0.08(+0.09%) |
Nov 02, 2016 | 82.82 | 83.25 | 82.82 | 82.94 | 111,361 | +0.05(+0.06%) |
Nov 01, 2016 | 82.89 | 82.99 | 82.76 | 82.89 | 163,741 | -0.00(-0.00%) |
Oct 31, 2016 | 82.84 | 82.94 | 82.79 | 82.90 | 113,633 | +0.07(+0.09%) |
Oct 28, 2016 | 82.72 | 82.90 | 82.72 | 82.82 | 72,374 | +0.05(+0.06%) |
Oct 27, 2016 | 82.84 | 82.95 | 82.76 | 82.78 | 121,702 | -0.15(-0.18%) |
Oct 26, 2016 | 82.93 | 83.04 | 82.91 | 82.92 | 37,191 | -0.15(-0.18%) |
Oct 25, 2016 | 82.98 | 83.10 | 82.92 | 83.07 | 94,382 | +0.09(+0.11%) |
Oct 24, 2016 | 83.06 | 83.11 | 82.94 | 82.98 | 103,821 | -0.10(-0.12%) |
Oct 21, 2016 | 83.06 | 83.11 | 82.96 | 83.08 | 56,419 | +0.14(+0.17%) |
Oct 20, 2016 | 82.99 | 83.05 | 82.91 | 82.94 | 694,686 | +0.00(+0.00%) |
Oct 19, 2016 | 82.92 | 83.05 | 82.89 | 82.94 | 72,414 | +0.02(+0.02%) |
Oct 18, 2016 | 82.86 | 82.97 | 82.78 | 82.92 | 90,788 | +0.15(+0.18%) |
Oct 17, 2016 | 82.69 | 82.83 | 82.65 | 82.78 | 117,434 | +0.12(+0.15%) |
Oct 14, 2016 | 82.78 | 82.87 | 82.65 | 82.65 | 54,019 | -0.20(-0.24%) |
Oct 13, 2016 | 82.83 | 82.95 | 82.75 | 82.85 | 116,318 | +0.13(+0.16%) |
Oct 12, 2016 | 82.47 | 82.73 | 82.45 | 82.72 | 118,871 | +0.05(+0.07%) |
Oct 11, 2016 | 82.73 | 82.79 | 82.53 | 82.67 | 171,055 | -0.15(-0.18%) |
Oct 10, 2016 | 82.69 | 82.85 | 82.69 | 82.82 | 113,410 | -0.04(-0.05%) |
Oct 07, 2016 | 82.96 | 83.00 | 82.76 | 82.85 | 69,957 | -0.01(-0.01%) |
Oct 06, 2016 | 82.98 | 83.01 | 82.86 | 82.86 | 152,193 | -0.05(-0.07%) |
Oct 05, 2016 | 83.18 | 83.22 | 82.87 | 82.92 | 79,247 | -0.16(-0.19%) |
Oct 04, 2016 | 83.32 | 83.37 | 83.06 | 83.07 | 121,974 | -0.22(-0.27%) |
Oct 03, 2016 | 83.37 | 83.46 | 83.24 | 83.30 | 77,975 | -0.13(-0.16%) |
Sep 30, 2016 | 83.30 | 83.44 | 83.23 | 83.43 | 411,120 | +0.02(+0.02%) |
Sep 29, 2016 | 83.24 | 83.43 | 83.23 | 83.41 | 103,669 | +0.06(+0.07%) |
Sep 28, 2016 | 83.34 | 83.45 | 83.29 | 83.35 | 69,700 | -0.05(-0.06%) |
Sep 27, 2016 | 83.38 | 83.46 | 83.37 | 83.40 | 100,596 | +0.18(+0.21%) |
Sep 26, 2016 | 83.27 | 83.27 | 83.19 | 83.22 | 213,603 | +0.03(+0.04%) |
Sep 23, 2016 | 83.25 | 83.25 | 83.10 | 83.19 | 56,337 | -0.02(-0.03%) |
Sep 22, 2016 | 83.04 | 83.23 | 83.04 | 83.21 | 119,204 | +0.43(+0.52%) |
Sep 21, 2016 | 82.62 | 82.82 | 82.59 | 82.78 | 69,539 | +0.19(+0.23%) |
Sep 20, 2016 | 82.70 | 82.71 | 82.52 | 82.59 | 73,613 | -0.12(-0.15%) |
Sep 19, 2016 | 82.66 | 82.79 | 82.61 | 82.71 | 108,149 | +0.19(+0.23%) |
Sep 16, 2016 | 82.62 | 82.62 | 82.46 | 82.52 | 61,504 | -0.05(-0.06%) |
Sep 15, 2016 | 82.55 | 82.60 | 82.43 | 82.56 | 63,248 | -0.08(-0.09%) |
Sep 14, 2016 | 82.57 | 82.66 | 82.40 | 82.64 | 126,468 | +0.09(+0.10%) |
Sep 13, 2016 | 82.58 | 82.69 | 82.40 | 82.55 | 311,971 | -0.02(-0.02%) |
Sep 12, 2016 | 82.67 | 82.71 | 82.49 | 82.57 | 485,790 | -0.26(-0.31%) |
Sep 09, 2016 | 83.01 | 83.01 | 82.79 | 82.83 | 76,582 | -0.24(-0.29%) |
Sep 08, 2016 | 83.22 | 83.30 | 83.04 | 83.07 | 69,984 | -0.24(-0.29%) |
Sep 07, 2016 | 83.34 | 83.39 | 83.20 | 83.31 | 78,483 | +0.14(+0.17%) |
Sep 06, 2016 | 83.08 | 83.28 | 83.04 | 83.17 | 120,661 | +0.10(+0.12%) |
Sep 02, 2016 | 83.20 | 83.07 | 83.07 | 83.07 | 58,615 | -0.08(-0.09%) |