Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 84.12 | 84.15 | 84.11 | 84.15 | 264,744 | +0.10(+0.12%) |
Nov 27, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 124,574 | +0.02(+0.02%) |
Nov 25, 2015 | 84.02 | 84.02 | 84.02 | 84.02 | 158,224 | +0.01(+0.01%) |
Nov 24, 2015 | 84.02 | 84.03 | 84.01 | 84.02 | 541,189 | +0.02(+0.02%) |
Nov 23, 2015 | 84.00 | 84.02 | 84.00 | 84.00 | 380,189 | -0.02(-0.02%) |
Nov 20, 2015 | 84.00 | 84.02 | 84.00 | 84.02 | 395,103 | +0.01(+0.01%) |
Nov 19, 2015 | 84.01 | 84.02 | 84.00 | 84.01 | 248,965 | +0.00(+0.00%) |
Nov 18, 2015 | 84.02 | 84.03 | 84.00 | 84.01 | 284,595 | +0.00(+0.00%) |
Nov 17, 2015 | 84.02 | 84.03 | 84.00 | 84.01 | 234,302 | -0.03(-0.03%) |
Nov 16, 2015 | 83.98 | 84.03 | 83.98 | 84.03 | 236,670 | +0.05(+0.06%) |
Nov 13, 2015 | 83.99 | 84.01 | 83.97 | 83.98 | 193,679 | +0.02(+0.02%) |
Nov 12, 2015 | 84.00 | 84.01 | 83.97 | 83.97 | 147,442 | -0.01(-0.01%) |
Nov 11, 2015 | 84.00 | 84.01 | 83.97 | 83.97 | 144,854 | -0.03(-0.03%) |
Nov 10, 2015 | 83.97 | 84.02 | 83.96 | 84.00 | 299,046 | +0.03(+0.03%) |
Nov 09, 2015 | 83.96 | 83.99 | 83.95 | 83.97 | 461,099 | +0.02(+0.03%) |
Nov 06, 2015 | 83.96 | 83.97 | 83.94 | 83.95 | 246,885 | -0.02(-0.02%) |
Nov 05, 2015 | 83.96 | 83.99 | 83.95 | 83.97 | 401,186 | +0.02(+0.02%) |
Nov 04, 2015 | 83.96 | 83.98 | 83.95 | 83.95 | 557,583 | -0.03(-0.04%) |
Nov 03, 2015 | 83.90 | 83.98 | 83.90 | 83.98 | 469,428 | +0.01(+0.01%) |
Nov 02, 2015 | 83.98 | 83.98 | 83.95 | 83.97 | 491,374 | +0.02(+0.02%) |
Oct 30, 2015 | 83.94 | 83.96 | 83.93 | 83.96 | 188,732 | +0.03(+0.04%) |
Oct 29, 2015 | 83.95 | 83.95 | 83.92 | 83.93 | 779,938 | +0.01(+0.01%) |
Oct 28, 2015 | 83.94 | 83.95 | 83.92 | 83.92 | 207,990 | -0.03(-0.03%) |
Oct 27, 2015 | 83.94 | 83.97 | 83.93 | 83.94 | 822,946 | -0.02(-0.02%) |
Oct 26, 2015 | 83.93 | 83.96 | 83.91 | 83.96 | 529,292 | +0.05(+0.06%) |
Oct 23, 2015 | 83.93 | 83.94 | 83.90 | 83.91 | 798,088 | -0.03(-0.04%) |
Oct 22, 2015 | 83.92 | 83.95 | 83.92 | 83.94 | 317,702 | +0.03(+0.03%) |
Oct 21, 2015 | 83.90 | 83.93 | 83.90 | 83.92 | 292,966 | +0.02(+0.02%) |
Oct 20, 2015 | 83.93 | 83.93 | 83.90 | 83.90 | 507,310 | -0.03(-0.04%) |
Oct 19, 2015 | 83.92 | 83.94 | 83.91 | 83.93 | 220,140 | +0.04(+0.04%) |
Oct 16, 2015 | 83.94 | 83.94 | 83.89 | 83.90 | 319,210 | -0.02(-0.02%) |
Oct 15, 2015 | 83.91 | 83.93 | 83.89 | 83.92 | 282,534 | -0.04(-0.05%) |
Oct 14, 2015 | 83.93 | 83.96 | 83.90 | 83.96 | 164,410 | +0.07(+0.08%) |
Oct 13, 2015 | 83.91 | 83.93 | 83.88 | 83.89 | 441,908 | -0.02(-0.02%) |
Oct 12, 2015 | 83.89 | 83.92 | 83.89 | 83.91 | 241,048 | +0.03(+0.03%) |
Oct 09, 2015 | 83.87 | 83.92 | 83.87 | 83.88 | 254,780 | +0.03(+0.03%) |
Oct 08, 2015 | 83.87 | 83.91 | 83.86 | 83.86 | 570,438 | -0.02(-0.02%) |
Oct 07, 2015 | 83.91 | 83.93 | 83.88 | 83.88 | 432,550 | -0.02(-0.03%) |
Oct 06, 2015 | 83.90 | 83.92 | 83.88 | 83.90 | 489,102 | +0.04(+0.05%) |
Oct 05, 2015 | 83.88 | 83.92 | 83.86 | 83.86 | 726,106 | +0.00(+0.00%) |
Oct 02, 2015 | 83.88 | 83.90 | 83.86 | 83.86 | 500,345 | +0.02(+0.02%) |
Oct 01, 2015 | 83.86 | 83.88 | 83.83 | 83.84 | 1,234,424 | -0.01(-0.01%) |
Sep 30, 2015 | 83.89 | 83.89 | 83.84 | 83.85 | 315,646 | -0.06(-0.07%) |
Sep 29, 2015 | 83.92 | 83.95 | 83.90 | 83.91 | 642,599 | -0.03(-0.03%) |
Sep 28, 2015 | 83.94 | 83.96 | 83.91 | 83.94 | 1,568,307 | -0.02(-0.02%) |
Sep 25, 2015 | 83.95 | 83.96 | 83.94 | 83.95 | 400,412 | -0.03(-0.04%) |
Sep 24, 2015 | 83.99 | 83.99 | 83.97 | 83.99 | 303,226 | +0.01(+0.01%) |
Sep 23, 2015 | 83.99 | 84.01 | 83.98 | 83.98 | 696,406 | -0.03(-0.04%) |
Sep 22, 2015 | 84.01 | 84.04 | 84.00 | 84.01 | 279,334 | +0.03(+0.04%) |
Sep 21, 2015 | 84.02 | 84.04 | 83.98 | 83.98 | 539,223 | -0.02(-0.02%) |
Sep 18, 2015 | 83.99 | 84.03 | 83.99 | 83.99 | 271,874 | +0.01(+0.01%) |
Sep 17, 2015 | 83.96 | 84.00 | 83.96 | 83.99 | 370,637 | +0.03(+0.03%) |
Sep 16, 2015 | 83.99 | 83.99 | 83.96 | 83.96 | 324,667 | +0.00(+0.00%) |
Sep 15, 2015 | 83.98 | 84.01 | 83.94 | 83.96 | 639,255 | -0.04(-0.05%) |
Sep 14, 2015 | 83.99 | 84.02 | 83.99 | 84.00 | 292,376 | -0.01(-0.01%) |
Sep 11, 2015 | 83.99 | 84.02 | 83.98 | 84.01 | 367,806 | +0.02(+0.03%) |
Sep 10, 2015 | 83.99 | 84.00 | 83.98 | 83.99 | 333,534 | -0.02(-0.02%) |
Sep 09, 2015 | 84.01 | 84.04 | 83.99 | 84.00 | 507,636 | -0.01(-0.01%) |
Sep 08, 2015 | 83.99 | 84.04 | 83.99 | 84.01 | 430,801 | +0.02(+0.02%) |
Sep 04, 2015 | 84.00 | 83.99 | 83.99 | 83.99 | 646,805 | -0.01(-0.01%) |
Sep 03, 2015 | 83.99 | 84.02 | 83.99 | 84.00 | 878,746 | +0.00(+0.00%) |
Sep 02, 2015 | 84.03 | 84.04 | 83.98 | 84.00 | 1,011,332 | -0.04(-0.05%) |
Sep 01, 2015 | 84.01 | 84.05 | 84.01 | 84.04 | 799,324 | -0.00(-0.00%) |
Aug 31, 2015 | 84.02 | 84.05 | 83.99 | 84.05 | 1,625,046 | +0.08(+0.10%) |
Aug 28, 2015 | 84.03 | 84.03 | 83.97 | 83.97 | 882,102 | -0.01(-0.01%) |
Aug 27, 2015 | 84.01 | 84.04 | 83.98 | 83.98 | 1,368,721 | -0.07(-0.09%) |
Aug 26, 2015 | 84.01 | 84.06 | 84.01 | 84.05 | 447,937 | +0.02(+0.02%) |
Aug 25, 2015 | 84.00 | 84.05 | 83.99 | 84.03 | 1,113,837 | -0.03(-0.04%) |
Aug 24, 2015 | 84.08 | 84.13 | 84.02 | 84.07 | 758,181 | +0.06(+0.07%) |
Aug 21, 2015 | 84.03 | 84.07 | 84.01 | 84.01 | 1,332,325 | +0.00(+0.00%) |
Aug 20, 2015 | 84.03 | 84.04 | 84.01 | 84.01 | 598,195 | -0.05(-0.06%) |
Aug 19, 2015 | 84.03 | 84.06 | 84.02 | 84.06 | 449,392 | +0.02(+0.02%) |
Aug 18, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 677,605 | +0.00(+0.00%) |
Aug 17, 2015 | 84.03 | 84.06 | 84.03 | 84.04 | 581,068 | +0.02(+0.02%) |
Aug 14, 2015 | 83.99 | 84.04 | 83.99 | 84.03 | 4,849,816 | +0.01(+0.01%) |
Aug 13, 2015 | 84.00 | 84.02 | 83.99 | 84.02 | 523,422 | -0.01(-0.01%) |
Aug 12, 2015 | 84.02 | 84.05 | 84.00 | 84.03 | 487,600 | -0.01(-0.01%) |
Aug 11, 2015 | 84.02 | 84.06 | 84.02 | 84.03 | 273,538 | +0.02(+0.03%) |
Aug 10, 2015 | 84.02 | 84.04 | 83.99 | 84.01 | 763,154 | -0.01(-0.01%) |
Aug 07, 2015 | 84.03 | 84.03 | 83.99 | 84.02 | 172,212 | +0.01(+0.01%) |
Aug 06, 2015 | 83.99 | 84.04 | 83.99 | 84.01 | 228,118 | +0.01(+0.01%) |
Aug 05, 2015 | 84.01 | 84.02 | 83.99 | 84.00 | 266,837 | -0.01(-0.01%) |
Aug 04, 2015 | 84.01 | 84.03 | 83.99 | 84.01 | 339,821 | +0.02(+0.02%) |
Aug 03, 2015 | 84.02 | 84.05 | 83.99 | 83.99 | 1,439,730 | -0.02(-0.03%) |
Jul 31, 2015 | 84.06 | 84.06 | 84.02 | 84.02 | 169,859 | +0.01(+0.01%) |
Jul 30, 2015 | 84.02 | 84.03 | 83.99 | 84.01 | 455,373 | -0.02(-0.02%) |
Jul 29, 2015 | 84.02 | 84.03 | 84.00 | 84.03 | 259,848 | -0.01(-0.01%) |
Jul 28, 2015 | 84.01 | 84.03 | 83.99 | 84.03 | 1,006,397 | -0.00(-0.00%) |
Jul 27, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 1,702,045 | +0.03(+0.03%) |
Jul 24, 2015 | 84.00 | 84.01 | 83.98 | 84.01 | 1,766,334 | +0.01(+0.01%) |
Jul 23, 2015 | 83.98 | 84.00 | 83.97 | 84.00 | 340,339 | +0.03(+0.04%) |
Jul 22, 2015 | 83.99 | 84.01 | 83.97 | 83.97 | 278,703 | -0.05(-0.06%) |
Jul 21, 2015 | 83.98 | 84.02 | 83.98 | 84.02 | 168,644 | +0.03(+0.04%) |
Jul 20, 2015 | 84.01 | 84.01 | 83.96 | 83.98 | 871,126 | +0.01(+0.01%) |
Jul 17, 2015 | 83.98 | 84.00 | 83.98 | 83.98 | 438,082 | -0.02(-0.03%) |
Jul 16, 2015 | 83.98 | 84.00 | 83.94 | 84.00 | 624,590 | +0.01(+0.01%) |
Jul 15, 2015 | 83.99 | 84.01 | 83.98 | 83.99 | 795,569 | -0.00(-0.01%) |
Jul 14, 2015 | 84.00 | 84.02 | 83.99 | 83.99 | 699,364 | -0.01(-0.01%) |
Jul 13, 2015 | 83.97 | 84.02 | 83.97 | 84.00 | 313,452 | +0.02(+0.03%) |
Jul 10, 2015 | 84.01 | 84.03 | 83.97 | 83.98 | 1,308,756 | -0.06(-0.07%) |
Jul 09, 2015 | 84.03 | 84.04 | 84.02 | 84.03 | 375,824 | -0.02(-0.03%) |
Jul 08, 2015 | 84.03 | 84.06 | 84.01 | 84.06 | 572,080 | +0.02(+0.02%) |
Jul 07, 2015 | 84.01 | 84.05 | 84.01 | 84.04 | 909,232 | +0.03(+0.04%) |
Jul 06, 2015 | 84.03 | 84.03 | 84.00 | 84.01 | 178,714 | -0.02(-0.03%) |
Jul 02, 2015 | 84.03 | 84.03 | 84.03 | 84.03 | 451,437 | +0.02(+0.02%) |
Jul 01, 2015 | 83.99 | 84.02 | 83.96 | 84.02 | 1,299,369 | +0.02(+0.02%) |
Jun 30, 2015 | 83.96 | 84.01 | 83.96 | 84.00 | 559,583 | -0.02(-0.02%) |
Jun 29, 2015 | 84.00 | 84.02 | 83.98 | 84.02 | 512,042 | +0.01(+0.01%) |
Jun 26, 2015 | 84.01 | 84.02 | 84.00 | 84.01 | 372,903 | +0.02(+0.02%) |
Jun 25, 2015 | 83.98 | 84.02 | 83.98 | 83.99 | 258,004 | -0.01(-0.01%) |
Jun 24, 2015 | 84.01 | 84.02 | 83.99 | 84.00 | 236,967 | +0.00(+0.00%) |
Jun 23, 2015 | 83.99 | 84.02 | 83.98 | 84.00 | 205,276 | -0.01(-0.01%) |
Jun 22, 2015 | 84.02 | 84.03 | 83.99 | 84.01 | 182,240 | -0.03(-0.04%) |
Jun 19, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 193,416 | +0.03(+0.04%) |
Jun 18, 2015 | 84.01 | 84.04 | 83.99 | 84.01 | 229,101 | +0.00(+0.00%) |
Jun 17, 2015 | 84.02 | 84.02 | 84.01 | 84.01 | 654,259 | -0.03(-0.04%) |
Jun 16, 2015 | 84.03 | 84.05 | 84.02 | 84.04 | 276,019 | +0.02(+0.02%) |
Jun 15, 2015 | 84.02 | 84.07 | 84.02 | 84.02 | 265,854 | +0.02(+0.03%) |
Jun 12, 2015 | 84.02 | 84.04 | 84.01 | 84.00 | 560,235 | -0.03(-0.04%) |
Jun 11, 2015 | 84.04 | 84.05 | 84.02 | 84.03 | 527,131 | +0.00(+0.00%) |
Jun 10, 2015 | 84.03 | 84.05 | 84.02 | 84.03 | 408,835 | +0.01(+0.01%) |
Jun 09, 2015 | 84.04 | 84.05 | 84.02 | 84.02 | 406,243 | -0.02(-0.02%) |
Jun 08, 2015 | 84.00 | 84.04 | 83.99 | 84.04 | 777,941 | +0.04(+0.05%) |
Jun 05, 2015 | 83.96 | 84.01 | 83.95 | 84.00 | 299,562 | -0.02(-0.02%) |
Jun 04, 2015 | 83.99 | 84.02 | 83.98 | 84.02 | 307,367 | +0.03(+0.04%) |
Jun 03, 2015 | 83.99 | 84.00 | 83.95 | 83.98 | 351,698 | -0.01(-0.01%) |
Jun 02, 2015 | 83.99 | 84.03 | 83.98 | 83.99 | 1,397,559 | -0.03(-0.04%) |
Jun 01, 2015 | 84.02 | 84.03 | 83.98 | 84.02 | 853,792 | -0.02(-0.02%) |
May 29, 2015 | 84.01 | 84.07 | 83.99 | 84.04 | 318,180 | +0.01(+0.01%) |
May 28, 2015 | 84.00 | 84.03 | 83.99 | 84.03 | 319,682 | +0.03(+0.04%) |
May 27, 2015 | 83.99 | 84.01 | 83.97 | 84.00 | 319,593 | -0.01(-0.01%) |
May 26, 2015 | 84.01 | 84.03 | 83.99 | 84.00 | 1,563,264 | +0.00(+0.00%) |
May 22, 2015 | 83.98 | 84.00 | 84.00 | 84.00 | 690,177 | +0.01(+0.01%) |
May 21, 2015 | 83.98 | 84.01 | 83.98 | 84.00 | 135,164 | -0.06(-0.07%) |
May 20, 2015 | 83.99 | 84.05 | 83.98 | 84.05 | 203,673 | +0.07(+0.08%) |
May 19, 2015 | 83.98 | 84.01 | 83.98 | 83.99 | 336,671 | +0.00(+0.00%) |
May 18, 2015 | 83.96 | 84.00 | 83.95 | 83.99 | 543,109 | +0.01(+0.01%) |
May 15, 2015 | 83.97 | 84.00 | 83.96 | 83.98 | 219,060 | -0.02(-0.03%) |
May 14, 2015 | 83.99 | 84.01 | 83.96 | 84.00 | 185,435 | +0.00(+0.00%) |
May 13, 2015 | 83.95 | 84.00 | 83.95 | 84.00 | 374,485 | +0.07(+0.08%) |
May 12, 2015 | 83.95 | 83.95 | 83.93 | 83.94 | 212,459 | +0.02(+0.03%) |
May 11, 2015 | 83.96 | 83.96 | 83.91 | 83.91 | 336,209 | -0.04(-0.05%) |
May 08, 2015 | 83.94 | 83.97 | 83.94 | 83.96 | 245,658 | +0.03(+0.04%) |
May 07, 2015 | 83.91 | 83.94 | 83.88 | 83.92 | 572,576 | +0.02(+0.02%) |
May 06, 2015 | 83.91 | 83.91 | 83.87 | 83.91 | 441,918 | +0.00(+0.00%) |
May 05, 2015 | 83.91 | 83.93 | 83.86 | 83.91 | 499,838 | +0.02(+0.02%) |
May 04, 2015 | 83.88 | 83.94 | 83.88 | 83.89 | 395,722 | +0.04(+0.05%) |
May 01, 2015 | 83.87 | 83.91 | 83.84 | 83.85 | 1,185,575 | -0.08(-0.10%) |
Apr 30, 2015 | 83.90 | 83.93 | 83.86 | 83.93 | 496,190 | +0.05(+0.06%) |
Apr 29, 2015 | 83.87 | 83.91 | 83.86 | 83.88 | 277,043 | -0.02(-0.02%) |
Apr 28, 2015 | 83.89 | 83.92 | 83.88 | 83.90 | 147,985 | -0.01(-0.01%) |
Apr 27, 2015 | 83.90 | 83.92 | 83.89 | 83.91 | 1,186,671 | -0.02(-0.02%) |
Apr 24, 2015 | 83.88 | 83.92 | 83.88 | 83.92 | 219,175 | +0.01(+0.01%) |
Apr 23, 2015 | 83.89 | 83.91 | 83.88 | 83.91 | 219,386 | +0.04(+0.05%) |
Apr 22, 2015 | 83.88 | 83.90 | 83.86 | 83.87 | 236,953 | +0.01(+0.01%) |
Apr 21, 2015 | 83.90 | 83.89 | 83.86 | 83.86 | 195,983 | -0.03(-0.04%) |
Apr 20, 2015 | 83.89 | 83.91 | 83.86 | 83.90 | 489,965 | +0.01(+0.01%) |
Apr 17, 2015 | 83.90 | 83.91 | 83.86 | 83.89 | 209,037 | -0.04(-0.05%) |
Apr 16, 2015 | 83.91 | 83.93 | 83.87 | 83.93 | 357,388 | +0.01(+0.01%) |
Apr 15, 2015 | 83.90 | 83.92 | 83.86 | 83.92 | 208,089 | +0.02(+0.03%) |
Apr 14, 2015 | 83.85 | 83.91 | 83.85 | 83.90 | 239,950 | -0.02(-0.02%) |
Apr 13, 2015 | 83.84 | 83.91 | 83.84 | 83.91 | 326,402 | +0.06(+0.07%) |
Apr 10, 2015 | 83.84 | 83.88 | 83.83 | 83.86 | 271,478 | +0.02(+0.03%) |
Apr 09, 2015 | 83.87 | 83.89 | 83.83 | 83.83 | 342,734 | -0.02(-0.03%) |
Apr 08, 2015 | 83.85 | 83.88 | 83.84 | 83.86 | 268,615 | +0.02(+0.02%) |
Apr 07, 2015 | 83.86 | 83.89 | 83.84 | 83.84 | 667,638 | -0.04(-0.05%) |
Apr 06, 2015 | 83.85 | 83.88 | 83.85 | 83.88 | 276,893 | +0.02(+0.02%) |
Apr 02, 2015 | 83.81 | 83.86 | 83.86 | 83.86 | 955,046 | -0.01(-0.01%) |
Apr 01, 2015 | 83.84 | 83.87 | 83.81 | 83.87 | 289,564 | +0.03(+0.04%) |
Mar 31, 2015 | 83.86 | 83.89 | 83.82 | 83.84 | 465,633 | -0.00(-0.01%) |
Mar 30, 2015 | 83.83 | 83.86 | 83.82 | 83.84 | 2,787,074 | +0.02(+0.02%) |
Mar 27, 2015 | 83.80 | 83.83 | 83.80 | 83.83 | 290,185 | +0.03(+0.04%) |
Mar 26, 2015 | 83.80 | 83.81 | 83.78 | 83.79 | 265,046 | -0.04(-0.05%) |
Mar 25, 2015 | 83.81 | 83.87 | 83.78 | 83.83 | 255,924 | -0.01(-0.01%) |
Mar 24, 2015 | 83.81 | 83.85 | 83.80 | 83.84 | 288,542 | -0.02(-0.02%) |
Mar 23, 2015 | 83.79 | 83.86 | 83.78 | 83.86 | 765,827 | +0.07(+0.08%) |
Mar 20, 2015 | 83.78 | 83.87 | 83.78 | 83.79 | 392,453 | +0.01(+0.01%) |
Mar 19, 2015 | 83.78 | 83.80 | 83.74 | 83.78 | 309,453 | -0.06(-0.07%) |
Mar 18, 2015 | 83.77 | 83.87 | 83.77 | 83.84 | 235,296 | +0.03(+0.04%) |
Mar 17, 2015 | 83.78 | 83.82 | 83.77 | 83.81 | 2,760,651 | +0.02(+0.02%) |
Mar 16, 2015 | 83.83 | 83.83 | 83.78 | 83.79 | 1,356,412 | -0.02(-0.02%) |
Mar 13, 2015 | 83.77 | 83.82 | 83.75 | 83.81 | 397,203 | +0.03(+0.04%) |
Mar 12, 2015 | 83.78 | 83.80 | 83.75 | 83.78 | 111,869 | -0.02(-0.02%) |
Mar 11, 2015 | 83.76 | 83.79 | 83.73 | 83.79 | 313,266 | -0.05(-0.06%) |
Mar 10, 2015 | 83.77 | 83.84 | 83.77 | 83.84 | 266,821 | +0.01(+0.01%) |
Mar 09, 2015 | 83.77 | 83.83 | 83.74 | 83.83 | 501,362 | +0.08(+0.10%) |
Mar 06, 2015 | 83.73 | 83.76 | 83.72 | 83.75 | 215,239 | -0.01(-0.01%) |
Mar 05, 2015 | 83.72 | 83.78 | 83.72 | 83.76 | 174,869 | +0.02(+0.03%) |
Mar 04, 2015 | 83.74 | 83.76 | 83.73 | 83.73 | 390,848 | +0.00(+0.00%) |
Mar 03, 2015 | 83.70 | 83.73 | 83.70 | 83.73 | 376,990 | +0.01(+0.01%) |
Mar 02, 2015 | 83.73 | 83.75 | 83.66 | 83.73 | 5,992,730 | -0.01(-0.01%) |
Feb 27, 2015 | 83.78 | 83.78 | 83.72 | 83.73 | 437,996 | -0.02(-0.02%) |
Feb 26, 2015 | 83.75 | 83.75 | 83.67 | 83.75 | 301,096 | +0.04(+0.05%) |
Feb 25, 2015 | 83.72 | 83.77 | 83.71 | 83.71 | 876,467 | -0.02(-0.03%) |
Feb 24, 2015 | 83.74 | 83.78 | 83.71 | 83.74 | 265,215 | +0.02(+0.02%) |
Feb 23, 2015 | 83.71 | 83.74 | 83.70 | 83.72 | 358,607 | -0.00(-0.01%) |
Feb 20, 2015 | 83.75 | 83.76 | 83.71 | 83.73 | 191,698 | -0.01(-0.01%) |
Feb 19, 2015 | 83.71 | 83.79 | 83.71 | 83.74 | 329,880 | +0.02(+0.03%) |
Feb 18, 2015 | 83.70 | 83.73 | 83.69 | 83.71 | 2,449,583 | +0.02(+0.03%) |
Feb 17, 2015 | 83.70 | 83.71 | 83.67 | 83.69 | 2,590,597 | +0.02(+0.02%) |
Feb 13, 2015 | 83.69 | 83.67 | 83.67 | 83.67 | 249,292 | -0.01(-0.01%) |
Feb 12, 2015 | 83.66 | 83.70 | 83.66 | 83.68 | 358,418 | +0.03(+0.04%) |
Feb 11, 2015 | 83.68 | 83.70 | 83.65 | 83.65 | 285,355 | -0.02(-0.03%) |
Feb 10, 2015 | 83.68 | 83.71 | 83.65 | 83.67 | 314,735 | +0.02(+0.02%) |
Feb 09, 2015 | 83.56 | 83.73 | 83.56 | 83.66 | 331,132 | +0.09(+0.11%) |
Feb 06, 2015 | 83.66 | 83.66 | 83.56 | 83.56 | 188,771 | -0.09(-0.11%) |
Feb 05, 2015 | 83.67 | 83.67 | 83.63 | 83.66 | 618,081 | -0.01(-0.01%) |
Feb 04, 2015 | 83.64 | 83.66 | 83.64 | 83.66 | 207,839 | +0.02(+0.03%) |
Feb 03, 2015 | 83.65 | 83.69 | 83.61 | 83.64 | 2,257,395 | -0.02(-0.02%) |
Feb 02, 2015 | 83.66 | 83.68 | 83.64 | 83.66 | 1,133,122 | -0.03(-0.04%) |
Jan 30, 2015 | 83.62 | 83.69 | 83.62 | 83.69 | 260,135 | +0.05(+0.06%) |
Jan 29, 2015 | 83.64 | 83.65 | 83.63 | 83.64 | 242,910 | -0.01(-0.01%) |
Jan 28, 2015 | 83.65 | 83.65 | 83.61 | 83.64 | 335,252 | +0.02(+0.02%) |
Jan 27, 2015 | 83.63 | 83.65 | 83.61 | 83.63 | 295,122 | +0.00(+0.00%) |
Jan 26, 2015 | 83.62 | 83.65 | 83.61 | 83.63 | 552,774 | +0.02(+0.02%) |
Jan 23, 2015 | 83.66 | 83.66 | 83.60 | 83.61 | 370,130 | +0.00(+0.00%) |
Jan 22, 2015 | 83.63 | 83.65 | 83.58 | 83.61 | 573,665 | +0.02(+0.03%) |
Jan 21, 2015 | 83.62 | 83.65 | 83.58 | 83.59 | 431,971 | -0.07(-0.08%) |
Jan 20, 2015 | 83.58 | 83.65 | 83.58 | 83.65 | 560,865 | +0.09(+0.11%) |
Jan 16, 2015 | 83.65 | 83.65 | 83.56 | 83.56 | 405,052 | -0.06(-0.07%) |
Jan 15, 2015 | 83.63 | 83.65 | 83.61 | 83.62 | 608,139 | +0.01(+0.01%) |
Jan 14, 2015 | 83.62 | 83.66 | 83.60 | 83.61 | 260,194 | -0.02(-0.03%) |
Jan 13, 2015 | 83.59 | 83.65 | 83.57 | 83.64 | 392,456 | +0.05(+0.06%) |
Jan 12, 2015 | 83.64 | 83.64 | 83.59 | 83.59 | 407,216 | -0.02(-0.02%) |
Jan 09, 2015 | 83.60 | 83.64 | 83.58 | 83.60 | 501,959 | +0.04(+0.05%) |
Jan 08, 2015 | 83.62 | 83.64 | 83.56 | 83.56 | 445,549 | -0.09(-0.11%) |
Jan 07, 2015 | 83.59 | 83.65 | 83.56 | 83.65 | 586,362 | +0.03(+0.04%) |
Jan 06, 2015 | 83.61 | 83.65 | 83.58 | 83.62 | 254,851 | -0.02(-0.02%) |
Jan 05, 2015 | 83.59 | 83.64 | 83.58 | 83.64 | 857,554 | +0.01(+0.01%) |
Jan 02, 2015 | 83.57 | 83.63 | 83.57 | 83.63 | 182,745 | +0.01(+0.01%) |
Dec 31, 2014 | 83.61 | 83.62 | 83.62 | 83.62 | 778,067 | +0.02(+0.02%) |
Dec 30, 2014 | 83.56 | 83.63 | 83.56 | 83.60 | 207,369 | -0.04(-0.05%) |
Dec 29, 2014 | 83.60 | 83.65 | 83.57 | 83.65 | 1,344,626 | +0.08(+0.10%) |
Dec 26, 2014 | 83.58 | 83.58 | 83.54 | 83.57 | 414,549 | +0.02(+0.02%) |
Dec 24, 2014 | 83.56 | 83.55 | 83.55 | 83.55 | 161,447 | -0.02(-0.03%) |
Dec 23, 2014 | 83.58 | 83.60 | 83.53 | 83.57 | 898,371 | -0.02(-0.02%) |
Dec 22, 2014 | 83.55 | 83.61 | 83.55 | 83.59 | 529,576 | +0.05(+0.06%) |
Dec 19, 2014 | 83.57 | 83.61 | 83.54 | 83.54 | 1,224,940 | -0.05(-0.06%) |
Dec 18, 2014 | 83.55 | 83.61 | 83.54 | 83.59 | 265,555 | -0.03(-0.04%) |
Dec 17, 2014 | 83.59 | 83.63 | 83.57 | 83.62 | 617,007 | -0.01(-0.01%) |
Dec 16, 2014 | 83.57 | 83.65 | 83.57 | 83.63 | 632,436 | +0.04(+0.05%) |
Dec 15, 2014 | 83.65 | 83.65 | 83.58 | 83.59 | 393,922 | -0.12(-0.14%) |
Dec 12, 2014 | 83.71 | 83.71 | 83.66 | 83.71 | 315,516 | +0.07(+0.08%) |
Dec 11, 2014 | 83.64 | 83.66 | 83.64 | 83.64 | 335,556 | -0.06(-0.07%) |
Dec 10, 2014 | 83.70 | 83.71 | 83.63 | 83.70 | 340,368 | +0.02(+0.02%) |
Dec 09, 2014 | 83.66 | 83.68 | 83.65 | 83.68 | 309,971 | +0.02(+0.03%) |
Dec 08, 2014 | 83.65 | 83.68 | 83.63 | 83.66 | 293,015 | +0.00(+0.00%) |
Dec 05, 2014 | 83.66 | 83.67 | 83.63 | 83.66 | 432,812 | -0.04(-0.05%) |
Dec 04, 2014 | 83.66 | 83.70 | 83.66 | 83.70 | 331,855 | +0.02(+0.03%) |
Dec 03, 2014 | 83.67 | 83.69 | 83.66 | 83.67 | 249,178 | +0.00(+0.00%) |
Dec 02, 2014 | 83.69 | 83.69 | 83.66 | 83.67 | 322,648 | -0.01(-0.01%) |