Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 82.96 | 83.17 | 82.92 | 83.15 | 59,394 | +0.16(+0.20%) |
Aug 31, 2016 | 83.17 | 83.17 | 82.93 | 82.99 | 65,511 | -0.12(-0.15%) |
Aug 30, 2016 | 82.96 | 83.18 | 82.93 | 83.11 | 51,107 | +0.15(+0.19%) |
Aug 29, 2016 | 82.83 | 83.08 | 82.83 | 82.96 | 67,831 | +0.09(+0.11%) |
Aug 26, 2016 | 83.03 | 83.17 | 82.75 | 82.86 | 71,991 | -0.15(-0.19%) |
Aug 25, 2016 | 82.96 | 83.06 | 82.91 | 83.02 | 53,676 | -0.04(-0.05%) |
Aug 24, 2016 | 83.10 | 83.13 | 82.97 | 83.06 | 59,127 | +0.00(+0.00%) |
Aug 23, 2016 | 83.04 | 83.19 | 82.99 | 83.06 | 64,894 | +0.06(+0.07%) |
Aug 22, 2016 | 83.11 | 83.19 | 82.93 | 83.00 | 85,731 | +0.04(+0.05%) |
Aug 19, 2016 | 83.06 | 83.11 | 82.90 | 82.96 | 221,335 | -0.21(-0.25%) |
Aug 18, 2016 | 82.93 | 83.18 | 82.83 | 83.16 | 634,741 | +0.41(+0.49%) |
Aug 17, 2016 | 82.63 | 82.80 | 82.63 | 82.76 | 83,559 | +0.17(+0.21%) |
Aug 16, 2016 | 82.69 | 82.74 | 82.55 | 82.59 | 115,460 | -0.16(-0.20%) |
Aug 15, 2016 | 82.89 | 82.93 | 82.73 | 82.75 | 439,747 | -0.15(-0.18%) |
Aug 12, 2016 | 82.99 | 83.08 | 82.84 | 82.89 | 91,944 | +0.12(+0.15%) |
Aug 11, 2016 | 82.98 | 83.07 | 82.62 | 82.77 | 232,500 | -0.18(-0.22%) |
Aug 10, 2016 | 82.94 | 83.10 | 82.85 | 82.96 | 120,893 | -0.08(-0.10%) |
Aug 09, 2016 | 83.00 | 83.06 | 82.85 | 83.04 | 106,772 | +0.30(+0.36%) |
Aug 08, 2016 | 82.80 | 82.95 | 82.62 | 82.74 | 465,045 | +0.03(+0.04%) |
Aug 05, 2016 | 82.81 | 82.88 | 82.69 | 82.71 | 139,805 | -0.14(-0.17%) |
Aug 04, 2016 | 82.70 | 82.90 | 82.70 | 82.85 | 225,538 | +0.26(+0.32%) |
Aug 03, 2016 | 82.49 | 82.73 | 82.36 | 82.59 | 72,763 | -0.01(-0.01%) |
Aug 02, 2016 | 82.67 | 82.82 | 82.55 | 82.59 | 86,696 | -0.32(-0.38%) |
Aug 01, 2016 | 82.82 | 82.93 | 82.81 | 82.91 | 59,101 | -0.07(-0.08%) |
Jul 29, 2016 | 82.89 | 83.04 | 82.81 | 82.98 | 226,856 | +0.13(+0.16%) |
Jul 28, 2016 | 82.91 | 83.04 | 82.74 | 82.85 | 93,735 | -0.04(-0.05%) |
Jul 27, 2016 | 82.82 | 82.90 | 82.67 | 82.89 | 95,997 | +0.18(+0.21%) |
Jul 26, 2016 | 82.78 | 82.78 | 82.65 | 82.71 | 102,452 | +0.06(+0.07%) |
Jul 25, 2016 | 82.83 | 82.83 | 82.64 | 82.65 | 74,265 | -0.15(-0.19%) |
Jul 22, 2016 | 82.63 | 82.91 | 82.61 | 82.80 | 148,871 | +0.16(+0.20%) |
Jul 21, 2016 | 82.66 | 82.78 | 82.51 | 82.64 | 157,079 | -0.01(-0.01%) |
Jul 20, 2016 | 82.66 | 82.68 | 82.53 | 82.65 | 228,727 | +0.06(+0.07%) |
Jul 19, 2016 | 82.49 | 82.66 | 82.47 | 82.59 | 257,482 | +0.13(+0.16%) |
Jul 18, 2016 | 82.57 | 82.62 | 82.39 | 82.46 | 102,644 | +0.03(+0.04%) |
Jul 15, 2016 | 82.55 | 82.65 | 82.35 | 82.43 | 311,332 | -0.45(-0.55%) |
Jul 14, 2016 | 82.80 | 82.93 | 82.73 | 82.88 | 61,652 | -0.02(-0.02%) |
Jul 13, 2016 | 82.95 | 83.04 | 82.89 | 82.90 | 136,894 | -0.01(-0.01%) |
Jul 12, 2016 | 83.01 | 83.08 | 82.86 | 82.90 | 170,906 | -0.26(-0.31%) |
Jul 11, 2016 | 83.13 | 83.24 | 83.05 | 83.16 | 129,149 | -0.02(-0.03%) |
Jul 08, 2016 | 83.11 | 83.19 | 82.94 | 83.19 | 101,171 | +0.12(+0.14%) |
Jul 07, 2016 | 83.09 | 83.20 | 82.96 | 83.07 | 72,176 | +0.13(+0.16%) |
Jul 06, 2016 | 82.93 | 83.16 | 82.93 | 82.94 | 207,754 | +0.00(+0.00%) |
Jul 05, 2016 | 82.92 | 83.01 | 82.71 | 82.94 | 84,932 | +0.25(+0.31%) |