Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.61 | 85.63 | 85.60 | 85.63 | 707,360 | +0.01(+0.01%) |
Nov 29, 2016 | 85.61 | 85.64 | 85.59 | 85.62 | 657,262 | +0.01(+0.01%) |
Nov 28, 2016 | 85.62 | 85.63 | 85.59 | 85.61 | 477,944 | +0.03(+0.03%) |
Nov 25, 2016 | 85.59 | 85.61 | 85.58 | 85.59 | 207,938 | +0.01(+0.01%) |
Nov 23, 2016 | 85.58 | 85.58 | 85.58 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 85.59 | 85.61 | 85.58 | 85.59 | 668,394 | +0.00(+0.00%) |
Nov 21, 2016 | 85.57 | 85.61 | 85.57 | 85.59 | 827,278 | +0.00(+0.00%) |
Nov 18, 2016 | 85.59 | 85.61 | 85.57 | 85.59 | 321,700 | +0.00(+0.00%) |
Nov 17, 2016 | 85.57 | 85.59 | 85.57 | 85.59 | 578,712 | +0.02(+0.02%) |
Nov 16, 2016 | 85.59 | 85.59 | 85.56 | 85.57 | 453,321 | -0.01(-0.01%) |
Nov 15, 2016 | 85.59 | 85.59 | 85.56 | 85.58 | 517,509 | +0.00(+0.00%) |
Nov 14, 2016 | 85.59 | 85.60 | 85.55 | 85.58 | 748,791 | +0.02(+0.02%) |
Nov 11, 2016 | 85.57 | 85.58 | 85.53 | 85.56 | 688,782 | -0.01(-0.01%) |
Nov 10, 2016 | 85.54 | 85.58 | 85.54 | 85.57 | 423,811 | +0.04(+0.05%) |
Nov 09, 2016 | 85.54 | 85.59 | 85.53 | 85.53 | 641,400 | -0.05(-0.06%) |
Nov 08, 2016 | 85.59 | 85.59 | 85.54 | 85.58 | 3,229,332 | +0.00(+0.00%) |
Nov 07, 2016 | 85.58 | 85.59 | 85.56 | 85.58 | 475,116 | -0.01(-0.01%) |
Nov 04, 2016 | 85.55 | 85.59 | 85.53 | 85.59 | 1,026,825 | +0.03(+0.04%) |
Nov 03, 2016 | 85.55 | 85.56 | 85.53 | 85.55 | 494,341 | +0.00(+0.00%) |
Nov 02, 2016 | 85.52 | 85.57 | 85.52 | 85.55 | 660,519 | -0.02(-0.02%) |
Nov 01, 2016 | 85.52 | 85.57 | 85.52 | 85.57 | 577,710 | +0.03(+0.03%) |
Oct 31, 2016 | 85.52 | 85.54 | 85.52 | 85.54 | 236,418 | +0.04(+0.05%) |
Oct 28, 2016 | 85.50 | 85.52 | 85.49 | 85.50 | 243,270 | -0.01(-0.01%) |
Oct 27, 2016 | 85.48 | 85.52 | 85.47 | 85.51 | 266,624 | +0.02(+0.02%) |
Oct 26, 2016 | 85.48 | 85.49 | 85.47 | 85.49 | 216,492 | +0.02(+0.02%) |
Oct 25, 2016 | 85.49 | 85.50 | 85.47 | 85.47 | 680,863 | +0.00(+0.00%) |
Oct 24, 2016 | 85.49 | 85.50 | 85.47 | 85.47 | 215,816 | -0.01(-0.01%) |
Oct 21, 2016 | 85.49 | 85.49 | 85.47 | 85.48 | 289,932 | +0.00(+0.00%) |
Oct 20, 2016 | 85.47 | 85.49 | 85.47 | 85.48 | 223,912 | +0.00(+0.00%) |
Oct 19, 2016 | 85.47 | 85.49 | 85.46 | 85.48 | 265,974 | +0.03(+0.03%) |
Oct 18, 2016 | 85.45 | 85.49 | 85.45 | 85.46 | 339,698 | +0.02(+0.02%) |
Oct 17, 2016 | 85.47 | 85.49 | 85.44 | 85.44 | 325,388 | -0.02(-0.02%) |
Oct 14, 2016 | 85.46 | 85.47 | 85.44 | 85.46 | 637,679 | +0.02(+0.02%) |
Oct 13, 2016 | 85.44 | 85.46 | 85.42 | 85.44 | 405,660 | +0.03(+0.03%) |
Oct 12, 2016 | 85.43 | 85.46 | 85.41 | 85.41 | 212,907 | -0.01(-0.01%) |
Oct 11, 2016 | 85.42 | 85.43 | 85.41 | 85.42 | 314,838 | -0.01(-0.01%) |
Oct 10, 2016 | 85.42 | 85.43 | 85.41 | 85.43 | 303,249 | +0.00(+0.00%) |
Oct 07, 2016 | 85.41 | 85.44 | 85.41 | 85.43 | 248,646 | +0.03(+0.03%) |
Oct 06, 2016 | 85.41 | 85.42 | 85.39 | 85.41 | 581,533 | +0.04(+0.05%) |
Oct 05, 2016 | 85.41 | 85.41 | 85.36 | 85.36 | 440,784 | -0.03(-0.04%) |
Oct 04, 2016 | 85.40 | 85.41 | 85.38 | 85.40 | 506,499 | +0.01(+0.01%) |
Oct 03, 2016 | 85.38 | 85.41 | 85.37 | 85.39 | 424,404 | +0.02(+0.03%) |
Sep 30, 2016 | 85.39 | 85.41 | 85.36 | 85.37 | 306,339 | -0.03(-0.04%) |
Sep 29, 2016 | 85.39 | 85.40 | 85.37 | 85.40 | 390,054 | +0.00(+0.00%) |
Sep 28, 2016 | 85.38 | 85.40 | 85.37 | 85.40 | 347,706 | +0.01(+0.01%) |
Sep 27, 2016 | 85.37 | 85.40 | 85.37 | 85.39 | 302,963 | +0.03(+0.04%) |
Sep 26, 2016 | 85.36 | 85.37 | 85.36 | 85.36 | 358,865 | +0.00(+0.00%) |
Sep 23, 2016 | 85.39 | 85.39 | 85.36 | 85.36 | 1,044,299 | -0.02(-0.02%) |
Sep 22, 2016 | 85.35 | 85.37 | 85.35 | 85.37 | 235,322 | +0.02(+0.02%) |
Sep 21, 2016 | 85.36 | 85.36 | 85.32 | 85.36 | 362,507 | -0.01(-0.01%) |
Sep 20, 2016 | 85.36 | 85.37 | 85.33 | 85.37 | 321,822 | +0.01(+0.01%) |
Sep 19, 2016 | 85.33 | 85.38 | 85.33 | 85.36 | 336,093 | +0.03(+0.04%) |
Sep 16, 2016 | 85.32 | 85.36 | 85.32 | 85.32 | 192,599 | -0.03(-0.03%) |
Sep 15, 2016 | 85.32 | 85.35 | 85.32 | 85.35 | 190,897 | +0.03(+0.03%) |
Sep 14, 2016 | 85.34 | 85.37 | 85.32 | 85.32 | 291,744 | -0.02(-0.02%) |
Sep 13, 2016 | 85.33 | 85.36 | 85.31 | 85.34 | 618,471 | +0.03(+0.03%) |
Sep 12, 2016 | 85.32 | 85.35 | 85.32 | 85.32 | 328,892 | -0.01(-0.01%) |
Sep 09, 2016 | 85.31 | 85.34 | 85.31 | 85.32 | 401,569 | -0.02(-0.02%) |
Sep 08, 2016 | 85.35 | 85.35 | 85.32 | 85.34 | 334,894 | +0.00(+0.00%) |
Sep 07, 2016 | 85.36 | 85.36 | 85.32 | 85.34 | 346,105 | -0.00(-0.00%) |
Sep 06, 2016 | 85.32 | 85.35 | 85.30 | 85.34 | 441,229 | +0.04(+0.04%) |
Sep 02, 2016 | 85.31 | 85.31 | 85.31 | 85.31 | 325,022 | +0.04(+0.05%) |
Sep 01, 2016 | 85.27 | 85.32 | 85.26 | 85.26 | 959,061 | -0.04(-0.05%) |
Aug 31, 2016 | 85.29 | 85.31 | 85.27 | 85.31 | 328,023 | +0.03(+0.03%) |
Aug 30, 2016 | 85.27 | 85.29 | 85.25 | 85.28 | 229,947 | +0.03(+0.03%) |
Aug 29, 2016 | 85.24 | 85.28 | 85.23 | 85.26 | 161,807 | +0.01(+0.01%) |
Aug 26, 2016 | 85.25 | 85.27 | 85.23 | 85.25 | 292,458 | +0.01(+0.01%) |
Aug 25, 2016 | 85.24 | 85.27 | 85.23 | 85.24 | 299,505 | -0.01(-0.01%) |
Aug 24, 2016 | 85.22 | 85.26 | 85.21 | 85.25 | 383,527 | +0.01(+0.01%) |
Aug 23, 2016 | 85.23 | 85.25 | 85.22 | 85.24 | 178,963 | +0.02(+0.02%) |
Aug 22, 2016 | 85.22 | 85.23 | 85.19 | 85.22 | 280,483 | +0.01(+0.01%) |
Aug 19, 2016 | 85.17 | 85.22 | 85.17 | 85.22 | 349,745 | +0.00(+0.00%) |
Aug 18, 2016 | 85.18 | 85.22 | 85.17 | 85.22 | 267,179 | +0.03(+0.04%) |
Aug 17, 2016 | 85.17 | 85.18 | 85.14 | 85.18 | 171,483 | +0.04(+0.05%) |
Aug 16, 2016 | 85.13 | 85.17 | 85.12 | 85.14 | 554,677 | +0.03(+0.04%) |
Aug 15, 2016 | 85.15 | 85.15 | 85.11 | 85.11 | 188,748 | -0.04(-0.05%) |
Aug 12, 2016 | 85.17 | 85.17 | 85.12 | 85.15 | 352,348 | +0.03(+0.03%) |
Aug 11, 2016 | 85.12 | 85.15 | 85.10 | 85.12 | 394,507 | +0.02(+0.02%) |
Aug 10, 2016 | 85.12 | 85.14 | 85.10 | 85.11 | 629,613 | +0.00(+0.00%) |
Aug 09, 2016 | 85.09 | 85.12 | 85.09 | 85.11 | 536,478 | +0.00(+0.00%) |
Aug 08, 2016 | 85.12 | 85.13 | 85.09 | 85.11 | 368,269 | +0.02(+0.02%) |
Aug 05, 2016 | 85.10 | 85.10 | 85.06 | 85.09 | 549,315 | -0.02(-0.02%) |
Aug 04, 2016 | 85.06 | 85.11 | 85.06 | 85.11 | 541,745 | +0.05(+0.06%) |
Aug 03, 2016 | 85.06 | 85.10 | 85.06 | 85.06 | 376,735 | -0.03(-0.03%) |
Aug 02, 2016 | 85.06 | 85.09 | 85.05 | 85.08 | 724,389 | +0.02(+0.02%) |
Aug 01, 2016 | 85.07 | 85.08 | 85.04 | 85.06 | 514,249 | +0.00(+0.00%) |
Jul 29, 2016 | 85.03 | 85.07 | 85.03 | 85.06 | 357,900 | +0.03(+0.03%) |
Jul 28, 2016 | 85.02 | 85.05 | 85.01 | 85.04 | 195,090 | +0.03(+0.04%) |
Jul 27, 2016 | 85.00 | 85.04 | 85.00 | 85.01 | 291,205 | -0.02(-0.02%) |
Jul 26, 2016 | 85.00 | 85.02 | 84.99 | 85.02 | 193,110 | +0.04(+0.05%) |
Jul 25, 2016 | 84.98 | 85.00 | 84.98 | 84.98 | 334,740 | -0.02(-0.02%) |
Jul 22, 2016 | 84.96 | 85.01 | 84.96 | 85.00 | 244,386 | +0.03(+0.03%) |
Jul 21, 2016 | 84.97 | 84.99 | 84.96 | 84.97 | 468,633 | +0.02(+0.02%) |
Jul 20, 2016 | 84.97 | 84.98 | 84.95 | 84.96 | 296,255 | +0.00(+0.00%) |
Jul 19, 2016 | 84.97 | 84.97 | 84.95 | 84.96 | 237,258 | -0.01(-0.01%) |
Jul 18, 2016 | 84.92 | 84.97 | 84.92 | 84.96 | 355,773 | +0.02(+0.02%) |
Jul 15, 2016 | 84.94 | 84.96 | 84.91 | 84.95 | 964,002 | +0.01(+0.01%) |
Jul 14, 2016 | 84.90 | 84.95 | 84.90 | 84.94 | 194,970 | +0.03(+0.04%) |
Jul 13, 2016 | 84.90 | 84.94 | 84.89 | 84.91 | 351,070 | +0.03(+0.03%) |
Jul 12, 2016 | 84.88 | 84.91 | 84.88 | 84.88 | 488,217 | +0.00(+0.00%) |
Jul 11, 2016 | 84.92 | 84.93 | 84.87 | 84.88 | 595,429 | -0.04(-0.05%) |
Jul 08, 2016 | 84.88 | 84.92 | 84.90 | 84.92 | 310,223 | +0.03(+0.03%) |
Jul 07, 2016 | 84.89 | 84.90 | 84.87 | 84.90 | 1,306,171 | +0.00(+0.00%) |
Jul 06, 2016 | 84.90 | 84.91 | 84.87 | 84.90 | 3,022,550 | +0.01(+0.01%) |
Jul 05, 2016 | 84.91 | 84.91 | 84.89 | 84.89 | 249,973 | +0.01(+0.01%) |
Jul 01, 2016 | 84.91 | 84.88 | 84.88 | 84.88 | 407,867 | -0.01(-0.01%) |
Jun 30, 2016 | 84.84 | 84.89 | 84.84 | 84.89 | 384,474 | +0.03(+0.04%) |
Jun 29, 2016 | 84.85 | 84.87 | 84.83 | 84.85 | 3,153,664 | +0.03(+0.03%) |
Jun 28, 2016 | 84.81 | 84.87 | 84.81 | 84.83 | 354,358 | +0.01(+0.01%) |
Jun 27, 2016 | 84.83 | 84.86 | 84.81 | 84.82 | 525,341 | -0.06(-0.07%) |
Jun 24, 2016 | 84.87 | 84.88 | 84.83 | 84.88 | 529,115 | +0.03(+0.03%) |
Jun 23, 2016 | 84.86 | 84.86 | 84.84 | 84.85 | 163,374 | -0.01(-0.01%) |
Jun 22, 2016 | 84.85 | 84.86 | 84.83 | 84.86 | 302,059 | +0.00(+0.00%) |
Jun 21, 2016 | 84.84 | 84.86 | 84.84 | 84.86 | 250,364 | +0.03(+0.03%) |
Jun 20, 2016 | 84.82 | 84.86 | 84.80 | 84.84 | 195,782 | +0.01(+0.01%) |
Jun 17, 2016 | 84.82 | 84.84 | 84.82 | 84.83 | 237,640 | +0.00(+0.00%) |
Jun 16, 2016 | 84.85 | 84.85 | 84.82 | 84.83 | 312,067 | -0.03(-0.03%) |
Jun 15, 2016 | 84.83 | 84.87 | 84.80 | 84.85 | 307,627 | +0.06(+0.07%) |
Jun 14, 2016 | 84.80 | 84.83 | 84.79 | 84.79 | 163,149 | -0.03(-0.03%) |
Jun 13, 2016 | 84.84 | 84.85 | 84.82 | 84.82 | 188,088 | -0.02(-0.02%) |
Jun 10, 2016 | 84.80 | 84.84 | 84.80 | 84.84 | 226,529 | +0.02(+0.02%) |
Jun 09, 2016 | 84.79 | 84.83 | 84.79 | 84.82 | 238,364 | +0.00(+0.00%) |
Jun 08, 2016 | 84.81 | 84.83 | 84.79 | 84.82 | 449,418 | +0.00(+0.00%) |
Jun 07, 2016 | 84.79 | 84.84 | 84.78 | 84.82 | 248,473 | +0.01(+0.01%) |
Jun 06, 2016 | 84.79 | 84.82 | 84.79 | 84.80 | 384,422 | -0.04(-0.05%) |
Jun 03, 2016 | 84.81 | 84.84 | 84.79 | 84.84 | 364,324 | +0.08(+0.09%) |
Jun 02, 2016 | 84.76 | 84.79 | 84.76 | 84.77 | 203,169 | -0.02(-0.02%) |
Jun 01, 2016 | 84.82 | 84.82 | 84.78 | 84.79 | 272,559 | +0.03(+0.03%) |
May 31, 2016 | 84.74 | 84.76 | 84.74 | 84.76 | 196,814 | +0.02(+0.02%) |
May 27, 2016 | 84.75 | 84.74 | 84.74 | 84.74 | 308,422 | +0.00(+0.00%) |
May 26, 2016 | 84.79 | 84.79 | 84.74 | 84.74 | 330,744 | -0.03(-0.03%) |
May 25, 2016 | 84.73 | 84.77 | 84.73 | 84.77 | 351,173 | +0.04(+0.05%) |
May 24, 2016 | 84.75 | 84.76 | 84.73 | 84.73 | 601,615 | -0.02(-0.02%) |
May 23, 2016 | 84.73 | 84.75 | 84.70 | 84.74 | 186,276 | +0.01(+0.01%) |
May 20, 2016 | 84.71 | 84.74 | 84.71 | 84.74 | 321,625 | +0.03(+0.03%) |
May 19, 2016 | 84.69 | 84.72 | 84.69 | 84.71 | 179,117 | +0.03(+0.04%) |
May 18, 2016 | 84.71 | 84.71 | 84.68 | 84.68 | 384,788 | -0.03(-0.03%) |
May 17, 2016 | 84.69 | 84.70 | 84.68 | 84.70 | 426,423 | +0.00(+0.00%) |
May 16, 2016 | 84.69 | 84.72 | 84.69 | 84.70 | 614,628 | +0.01(+0.01%) |
May 13, 2016 | 84.68 | 84.71 | 84.67 | 84.69 | 456,440 | +0.00(+0.00%) |
May 12, 2016 | 84.69 | 84.69 | 84.67 | 84.69 | 1,109,903 | +0.02(+0.02%) |
May 11, 2016 | 84.69 | 84.69 | 84.66 | 84.68 | 226,640 | +0.00(+0.00%) |
May 10, 2016 | 84.64 | 84.69 | 84.64 | 84.68 | 322,154 | +0.00(+0.00%) |
May 09, 2016 | 84.64 | 84.68 | 84.64 | 84.68 | 274,246 | +0.04(+0.05%) |
May 06, 2016 | 84.64 | 84.66 | 84.63 | 84.64 | 211,076 | +0.02(+0.02%) |
May 05, 2016 | 84.61 | 84.64 | 84.61 | 84.62 | 248,935 | +0.00(+0.00%) |
May 04, 2016 | 84.63 | 84.64 | 84.61 | 84.62 | 555,736 | +0.02(+0.02%) |
May 03, 2016 | 84.64 | 84.64 | 84.59 | 84.60 | 476,654 | +0.01(+0.01%) |
May 02, 2016 | 84.62 | 84.63 | 84.59 | 84.59 | 394,304 | +0.02(+0.02%) |
Apr 29, 2016 | 84.57 | 84.61 | 84.57 | 84.57 | 413,089 | -0.02(-0.02%) |
Apr 28, 2016 | 84.57 | 84.61 | 84.54 | 84.59 | 471,575 | +0.03(+0.04%) |
Apr 27, 2016 | 84.57 | 84.57 | 84.54 | 84.56 | 175,313 | +0.03(+0.03%) |
Apr 26, 2016 | 84.54 | 84.56 | 84.53 | 84.53 | 199,224 | -0.02(-0.02%) |
Apr 25, 2016 | 84.54 | 84.56 | 84.54 | 84.55 | 325,191 | +0.04(+0.05%) |
Apr 22, 2016 | 84.52 | 84.56 | 84.51 | 84.51 | 996,201 | -0.02(-0.02%) |
Apr 21, 2016 | 84.54 | 84.55 | 84.51 | 84.52 | 676,760 | +0.05(+0.06%) |
Apr 20, 2016 | 84.47 | 84.50 | 84.46 | 84.47 | 378,310 | +0.01(+0.01%) |
Apr 19, 2016 | 84.47 | 84.48 | 84.46 | 84.47 | 741,404 | +0.00(+0.00%) |
Apr 18, 2016 | 84.43 | 84.47 | 84.42 | 84.47 | 282,400 | +0.02(+0.02%) |
Apr 15, 2016 | 84.43 | 84.47 | 84.42 | 84.45 | 206,566 | +0.01(+0.01%) |
Apr 14, 2016 | 84.42 | 84.45 | 84.41 | 84.44 | 430,773 | +0.00(+0.00%) |
Apr 13, 2016 | 84.42 | 84.44 | 84.41 | 84.44 | 363,417 | +0.02(+0.02%) |
Apr 12, 2016 | 84.41 | 84.42 | 84.40 | 84.42 | 653,839 | +0.03(+0.04%) |
Apr 11, 2016 | 84.38 | 84.41 | 84.38 | 84.39 | 344,667 | +0.01(+0.01%) |
Apr 08, 2016 | 84.37 | 84.40 | 84.37 | 84.38 | 462,659 | +0.01(+0.01%) |
Apr 07, 2016 | 84.40 | 84.41 | 84.37 | 84.37 | 177,601 | -0.01(-0.01%) |
Apr 06, 2016 | 84.37 | 84.39 | 84.34 | 84.38 | 669,207 | +0.02(+0.02%) |
Apr 05, 2016 | 84.35 | 84.37 | 84.33 | 84.36 | 526,297 | +0.02(+0.02%) |
Apr 04, 2016 | 84.32 | 84.35 | 84.32 | 84.34 | 374,904 | +0.01(+0.01%) |
Apr 01, 2016 | 84.33 | 84.34 | 84.31 | 84.33 | 337,696 | +0.05(+0.06%) |
Mar 31, 2016 | 84.29 | 84.33 | 84.28 | 84.28 | 724,483 | -0.02(-0.02%) |
Mar 30, 2016 | 84.27 | 84.32 | 84.25 | 84.30 | 592,108 | +0.03(+0.03%) |
Mar 29, 2016 | 84.26 | 84.29 | 84.26 | 84.28 | 451,891 | +0.01(+0.01%) |
Mar 28, 2016 | 84.27 | 84.27 | 84.23 | 84.27 | 892,325 | +0.02(+0.02%) |
Mar 24, 2016 | 84.19 | 84.25 | 84.25 | 84.25 | 427,469 | +0.03(+0.03%) |
Mar 23, 2016 | 84.18 | 84.26 | 84.18 | 84.23 | 394,757 | +0.01(+0.01%) |
Mar 22, 2016 | 84.18 | 84.23 | 84.18 | 84.22 | 372,614 | +0.01(+0.01%) |
Mar 21, 2016 | 84.16 | 84.23 | 84.16 | 84.21 | 263,157 | +0.02(+0.02%) |
Mar 18, 2016 | 84.18 | 84.21 | 84.18 | 84.19 | 480,194 | +0.01(+0.01%) |
Mar 17, 2016 | 84.17 | 84.20 | 84.16 | 84.18 | 944,505 | +0.03(+0.03%) |
Mar 16, 2016 | 84.11 | 84.18 | 84.11 | 84.16 | 298,041 | +0.05(+0.06%) |
Mar 15, 2016 | 84.12 | 84.13 | 84.10 | 84.11 | 713,911 | +0.01(+0.01%) |
Mar 14, 2016 | 84.08 | 84.13 | 84.08 | 84.10 | 313,016 | +0.00(+0.00%) |
Mar 11, 2016 | 84.07 | 84.11 | 84.06 | 84.10 | 788,048 | +0.02(+0.02%) |
Mar 10, 2016 | 84.10 | 84.10 | 84.06 | 84.08 | 319,471 | +0.03(+0.03%) |
Mar 09, 2016 | 84.08 | 84.10 | 84.06 | 84.06 | 806,091 | -0.03(-0.03%) |
Mar 08, 2016 | 84.12 | 84.12 | 84.07 | 84.08 | 618,681 | +0.03(+0.04%) |
Mar 07, 2016 | 84.06 | 84.09 | 84.02 | 84.05 | 570,210 | -0.02(-0.02%) |
Mar 04, 2016 | 84.03 | 84.07 | 84.03 | 84.07 | 543,060 | +0.01(+0.01%) |
Mar 03, 2016 | 84.02 | 84.07 | 84.01 | 84.06 | 522,879 | +0.03(+0.03%) |
Mar 02, 2016 | 83.98 | 84.03 | 83.96 | 84.03 | 1,919,307 | +0.03(+0.03%) |
Mar 01, 2016 | 84.05 | 84.05 | 83.98 | 84.01 | 964,513 | -0.03(-0.03%) |
Feb 29, 2016 | 84.00 | 84.03 | 83.96 | 84.03 | 2,544,131 | +0.05(+0.06%) |
Feb 26, 2016 | 84.01 | 84.02 | 83.96 | 83.98 | 2,445,727 | -0.01(-0.01%) |
Feb 25, 2016 | 84.02 | 84.02 | 83.99 | 84.00 | 2,379,690 | -0.01(-0.01%) |
Feb 24, 2016 | 84.04 | 84.04 | 83.99 | 84.01 | 319,557 | -0.03(-0.03%) |
Feb 23, 2016 | 84.04 | 84.05 | 84.02 | 84.03 | 475,045 | +0.00(+0.00%) |
Feb 22, 2016 | 84.02 | 84.05 | 84.02 | 84.03 | 421,571 | +0.02(+0.02%) |
Feb 19, 2016 | 84.02 | 84.07 | 84.01 | 84.02 | 208,780 | -0.04(-0.05%) |
Feb 18, 2016 | 83.98 | 84.06 | 83.98 | 84.06 | 441,171 | +0.05(+0.06%) |
Feb 17, 2016 | 84.04 | 84.04 | 83.98 | 84.01 | 560,472 | -0.02(-0.02%) |
Feb 16, 2016 | 84.01 | 84.04 | 84.01 | 84.02 | 579,210 | +0.00(+0.00%) |
Feb 12, 2016 | 84.01 | 84.02 | 84.02 | 84.02 | 869,553 | -0.02(-0.03%) |
Feb 11, 2016 | 84.05 | 84.06 | 84.02 | 84.05 | 317,394 | +0.02(+0.02%) |
Feb 10, 2016 | 84.02 | 84.05 | 84.02 | 84.03 | 239,313 | -0.03(-0.03%) |
Feb 09, 2016 | 84.04 | 84.07 | 84.02 | 84.06 | 1,535,711 | +0.00(+0.00%) |
Feb 08, 2016 | 84.06 | 84.08 | 84.02 | 84.06 | 473,189 | -0.01(-0.01%) |
Feb 05, 2016 | 84.07 | 84.08 | 84.03 | 84.07 | 447,547 | -0.01(-0.01%) |
Feb 04, 2016 | 84.08 | 84.09 | 84.06 | 84.08 | 444,204 | -0.03(-0.04%) |
Feb 03, 2016 | 84.08 | 84.11 | 84.03 | 84.11 | 374,591 | +0.01(+0.01%) |
Feb 02, 2016 | 84.08 | 84.10 | 84.08 | 84.10 | 703,494 | +0.03(+0.03%) |
Feb 01, 2016 | 84.09 | 84.09 | 84.06 | 84.08 | 360,821 | +0.01(+0.01%) |
Jan 29, 2016 | 84.09 | 84.11 | 84.05 | 84.06 | 599,617 | -0.01(-0.01%) |
Jan 28, 2016 | 84.07 | 84.10 | 84.05 | 84.07 | 287,856 | -0.01(-0.01%) |
Jan 27, 2016 | 84.10 | 84.10 | 84.04 | 84.08 | 432,208 | +0.00(+0.00%) |
Jan 26, 2016 | 84.11 | 84.11 | 84.05 | 84.08 | 478,009 | +0.03(+0.03%) |
Jan 25, 2016 | 84.09 | 84.11 | 84.04 | 84.05 | 547,156 | +0.00(+0.00%) |
Jan 22, 2016 | 84.04 | 84.10 | 84.04 | 84.05 | 3,938,638 | +0.03(+0.04%) |
Jan 21, 2016 | 84.06 | 84.07 | 84.03 | 84.02 | 687,294 | -0.05(-0.06%) |
Jan 20, 2016 | 84.09 | 84.09 | 84.05 | 84.07 | 585,319 | +0.00(+0.00%) |
Jan 19, 2016 | 84.05 | 84.11 | 84.04 | 84.07 | 781,612 | -0.01(-0.01%) |
Jan 15, 2016 | 84.08 | 84.08 | 84.08 | 84.08 | 599,851 | +0.03(+0.03%) |
Jan 14, 2016 | 84.06 | 84.10 | 84.03 | 84.05 | 550,271 | -0.03(-0.03%) |
Jan 13, 2016 | 84.05 | 84.09 | 84.05 | 84.08 | 545,170 | +0.02(+0.02%) |
Jan 12, 2016 | 84.05 | 84.11 | 84.04 | 84.06 | 325,017 | -0.02(-0.02%) |
Jan 11, 2016 | 84.05 | 84.08 | 84.02 | 84.08 | 368,276 | +0.03(+0.03%) |
Jan 08, 2016 | 84.04 | 84.07 | 84.00 | 84.05 | 367,640 | -0.01(-0.01%) |
Jan 07, 2016 | 84.05 | 84.07 | 84.04 | 84.06 | 379,074 | -0.01(-0.01%) |
Jan 06, 2016 | 84.05 | 84.08 | 84.05 | 84.07 | 679,546 | +0.01(+0.01%) |
Jan 05, 2016 | 84.05 | 84.06 | 84.04 | 84.06 | 558,893 | +0.00(+0.00%) |
Jan 04, 2016 | 84.00 | 84.07 | 84.00 | 84.06 | 559,490 | +0.08(+0.10%) |
Dec 31, 2015 | 84.04 | 83.98 | 83.98 | 83.98 | 553,967 | -0.02(-0.02%) |
Dec 30, 2015 | 84.02 | 84.04 | 83.98 | 84.00 | 1,187,825 | +0.00(+0.00%) |
Dec 29, 2015 | 84.00 | 84.04 | 83.98 | 84.00 | 2,072,783 | -0.02(-0.03%) |
Dec 28, 2015 | 83.99 | 84.04 | 83.96 | 84.02 | 406,744 | +0.01(+0.01%) |
Dec 24, 2015 | 83.94 | 84.01 | 84.01 | 84.01 | 185,983 | +0.07(+0.08%) |
Dec 23, 2015 | 83.94 | 84.01 | 83.94 | 83.94 | 291,171 | -0.01(-0.01%) |
Dec 22, 2015 | 83.95 | 84.00 | 83.94 | 83.95 | 391,414 | -0.08(-0.09%) |
Dec 21, 2015 | 83.97 | 84.03 | 83.95 | 84.03 | 432,056 | +0.06(+0.07%) |
Dec 18, 2015 | 84.02 | 84.03 | 83.97 | 83.97 | 308,831 | +0.01(+0.01%) |
Dec 17, 2015 | 83.98 | 84.01 | 83.96 | 83.96 | 340,532 | -0.01(-0.01%) |
Dec 16, 2015 | 83.98 | 84.02 | 83.96 | 83.97 | 244,015 | -0.03(-0.04%) |
Dec 15, 2015 | 83.99 | 84.03 | 83.95 | 84.00 | 320,345 | +0.00(+0.00%) |
Dec 14, 2015 | 84.01 | 84.04 | 83.99 | 84.00 | 453,418 | -0.06(-0.07%) |
Dec 11, 2015 | 84.03 | 84.06 | 84.00 | 84.06 | 395,052 | +0.03(+0.04%) |
Dec 10, 2015 | 84.01 | 84.03 | 83.99 | 84.03 | 237,500 | +0.02(+0.03%) |
Dec 09, 2015 | 83.99 | 84.03 | 83.99 | 84.00 | 327,681 | -0.02(-0.02%) |
Dec 08, 2015 | 84.04 | 84.04 | 84.00 | 84.02 | 612,276 | -0.02(-0.02%) |
Dec 07, 2015 | 83.99 | 84.04 | 83.99 | 84.04 | 634,053 | -0.01(-0.01%) |
Dec 04, 2015 | 84.04 | 84.04 | 84.00 | 84.04 | 241,882 | +0.00(+0.00%) |
Dec 03, 2015 | 84.01 | 84.04 | 83.99 | 84.04 | 388,209 | +0.03(+0.03%) |
Dec 02, 2015 | 84.03 | 84.05 | 84.02 | 84.02 | 361,765 | -0.06(-0.07%) |