Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 83.19 | 83.29 | 83.14 | 83.25 | 113,156 | +0.07(+0.09%) |
Oct 28, 2016 | 83.07 | 83.25 | 83.07 | 83.17 | 72,070 | +0.05(+0.06%) |
Oct 27, 2016 | 83.19 | 83.30 | 83.11 | 83.13 | 121,191 | -0.15(-0.18%) |
Oct 26, 2016 | 83.28 | 83.39 | 83.26 | 83.27 | 37,035 | -0.15(-0.18%) |
Oct 25, 2016 | 83.33 | 83.45 | 83.27 | 83.42 | 93,986 | +0.09(+0.11%) |
Oct 24, 2016 | 83.41 | 83.46 | 83.29 | 83.33 | 103,385 | -0.10(-0.12%) |
Oct 21, 2016 | 83.41 | 83.46 | 83.30 | 83.43 | 56,182 | +0.14(+0.17%) |
Oct 20, 2016 | 83.34 | 83.40 | 83.26 | 83.29 | 691,769 | +0.00(+0.00%) |
Oct 19, 2016 | 83.27 | 83.40 | 83.24 | 83.29 | 72,110 | +0.02(+0.02%) |
Oct 18, 2016 | 83.21 | 83.32 | 83.13 | 83.27 | 90,407 | +0.15(+0.18%) |
Oct 17, 2016 | 83.04 | 83.18 | 83.00 | 83.13 | 116,941 | +0.12(+0.15%) |
Oct 14, 2016 | 83.13 | 83.22 | 83.00 | 83.00 | 53,792 | -0.20(-0.24%) |
Oct 13, 2016 | 83.18 | 83.30 | 83.10 | 83.20 | 115,830 | +0.13(+0.16%) |
Oct 12, 2016 | 82.82 | 83.08 | 82.80 | 83.07 | 118,372 | +0.05(+0.07%) |
Oct 11, 2016 | 83.08 | 83.14 | 82.88 | 83.02 | 170,337 | -0.15(-0.18%) |
Oct 10, 2016 | 83.04 | 83.20 | 83.04 | 83.16 | 112,934 | -0.04(-0.05%) |
Oct 07, 2016 | 83.30 | 83.35 | 83.11 | 83.20 | 69,664 | -0.01(-0.01%) |
Oct 06, 2016 | 83.33 | 83.36 | 83.21 | 83.21 | 151,554 | -0.05(-0.07%) |
Oct 05, 2016 | 83.53 | 83.57 | 83.22 | 83.27 | 78,914 | -0.16(-0.19%) |
Oct 04, 2016 | 83.67 | 83.73 | 83.41 | 83.42 | 121,462 | -0.23(-0.27%) |
Oct 03, 2016 | 83.72 | 83.81 | 83.59 | 83.65 | 77,647 | -0.13(-0.16%) |
Sep 30, 2016 | 83.65 | 83.79 | 83.59 | 83.78 | 409,394 | +0.02(+0.02%) |
Sep 29, 2016 | 83.59 | 83.78 | 83.59 | 83.76 | 103,234 | +0.06(+0.07%) |
Sep 28, 2016 | 83.69 | 83.80 | 83.64 | 83.70 | 69,407 | -0.05(-0.06%) |
Sep 27, 2016 | 83.73 | 83.81 | 83.72 | 83.75 | 100,174 | +0.18(+0.21%) |
Sep 26, 2016 | 83.62 | 83.62 | 83.54 | 83.57 | 212,706 | +0.03(+0.04%) |
Sep 23, 2016 | 83.60 | 83.60 | 83.45 | 83.54 | 56,101 | -0.02(-0.03%) |
Sep 22, 2016 | 83.39 | 83.58 | 83.39 | 83.56 | 118,704 | +0.43(+0.52%) |
Sep 21, 2016 | 82.97 | 83.17 | 82.94 | 83.13 | 69,247 | +0.19(+0.23%) |
Sep 20, 2016 | 83.05 | 83.06 | 82.86 | 82.93 | 73,303 | -0.12(-0.15%) |
Sep 19, 2016 | 83.00 | 83.14 | 82.96 | 83.06 | 107,695 | +0.19(+0.23%) |
Sep 16, 2016 | 82.97 | 82.97 | 82.81 | 82.86 | 61,246 | -0.05(-0.06%) |
Sep 15, 2016 | 82.90 | 82.95 | 82.78 | 82.91 | 62,983 | -0.08(-0.09%) |
Sep 14, 2016 | 82.92 | 83.01 | 82.75 | 82.99 | 125,937 | +0.09(+0.10%) |
Sep 13, 2016 | 82.93 | 83.04 | 82.75 | 82.90 | 310,662 | -0.02(-0.02%) |
Sep 12, 2016 | 83.02 | 83.06 | 82.83 | 82.92 | 483,751 | -0.26(-0.31%) |
Sep 09, 2016 | 83.36 | 83.36 | 83.14 | 83.18 | 76,261 | -0.24(-0.29%) |
Sep 08, 2016 | 83.57 | 83.66 | 83.39 | 83.42 | 69,691 | -0.24(-0.29%) |
Sep 07, 2016 | 83.69 | 83.74 | 83.55 | 83.66 | 78,153 | +0.14(+0.17%) |
Sep 06, 2016 | 83.43 | 83.63 | 83.39 | 83.52 | 120,155 | +0.10(+0.12%) |
Sep 02, 2016 | 83.55 | 83.42 | 83.42 | 83.42 | 58,368 | -0.08(-0.09%) |
Sep 01, 2016 | 83.31 | 83.52 | 83.27 | 83.50 | 59,144 | +0.16(+0.20%) |
Aug 31, 2016 | 83.52 | 83.52 | 83.28 | 83.34 | 65,236 | -0.12(-0.15%) |
Aug 30, 2016 | 83.31 | 83.53 | 83.28 | 83.46 | 50,893 | +0.15(+0.19%) |
Aug 29, 2016 | 83.17 | 83.43 | 83.17 | 83.31 | 67,547 | +0.09(+0.11%) |
Aug 26, 2016 | 83.38 | 83.52 | 83.10 | 83.21 | 71,689 | -0.15(-0.19%) |
Aug 25, 2016 | 83.31 | 83.41 | 83.26 | 83.37 | 53,451 | -0.04(-0.05%) |
Aug 24, 2016 | 83.45 | 83.48 | 83.32 | 83.41 | 58,879 | +0.00(+0.00%) |
Aug 23, 2016 | 83.39 | 83.54 | 83.34 | 83.41 | 64,621 | +0.06(+0.07%) |
Aug 22, 2016 | 83.46 | 83.55 | 83.28 | 83.34 | 85,371 | +0.04(+0.05%) |
Aug 19, 2016 | 83.41 | 83.46 | 83.25 | 83.31 | 220,406 | -0.21(-0.25%) |
Aug 18, 2016 | 83.28 | 83.53 | 83.17 | 83.52 | 632,076 | +0.41(+0.49%) |
Aug 17, 2016 | 82.98 | 83.15 | 82.98 | 83.11 | 83,208 | +0.17(+0.21%) |
Aug 16, 2016 | 83.04 | 83.09 | 82.90 | 82.93 | 114,976 | -0.16(-0.20%) |
Aug 15, 2016 | 83.24 | 83.28 | 83.08 | 83.10 | 437,901 | -0.15(-0.18%) |
Aug 12, 2016 | 83.34 | 83.43 | 83.19 | 83.24 | 91,558 | +0.12(+0.15%) |
Aug 11, 2016 | 83.33 | 83.42 | 82.97 | 83.12 | 231,524 | -0.19(-0.22%) |
Aug 10, 2016 | 83.29 | 83.45 | 83.20 | 83.31 | 120,386 | -0.09(-0.10%) |
Aug 09, 2016 | 83.35 | 83.41 | 83.20 | 83.39 | 106,324 | +0.30(+0.36%) |
Aug 08, 2016 | 83.15 | 83.30 | 82.97 | 83.09 | 463,093 | +0.03(+0.04%) |
Aug 05, 2016 | 83.16 | 83.23 | 83.04 | 83.06 | 139,218 | -0.14(-0.17%) |
Aug 04, 2016 | 83.05 | 83.25 | 83.05 | 83.20 | 224,591 | +0.26(+0.32%) |
Aug 03, 2016 | 82.83 | 83.08 | 82.71 | 82.93 | 72,458 | -0.01(-0.01%) |
Aug 02, 2016 | 83.02 | 83.17 | 82.90 | 82.94 | 86,332 | -0.32(-0.38%) |