Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.61 | 83.62 | 83.62 | 83.62 | 778,080 | +0.02(+0.02%) |
Dec 30, 2014 | 83.56 | 83.63 | 83.56 | 83.60 | 207,373 | -0.04(-0.05%) |
Dec 29, 2014 | 83.59 | 83.65 | 83.57 | 83.64 | 1,344,648 | +0.08(+0.10%) |
Dec 26, 2014 | 83.58 | 83.58 | 83.54 | 83.56 | 414,556 | +0.02(+0.02%) |
Dec 24, 2014 | 83.56 | 83.55 | 83.55 | 83.55 | 161,450 | -0.02(-0.03%) |
Dec 23, 2014 | 83.58 | 83.60 | 83.53 | 83.57 | 898,386 | -0.02(-0.02%) |
Dec 22, 2014 | 83.55 | 83.61 | 83.55 | 83.59 | 529,585 | +0.05(+0.06%) |
Dec 19, 2014 | 83.57 | 83.61 | 83.54 | 83.54 | 1,224,960 | -0.05(-0.06%) |
Dec 18, 2014 | 83.55 | 83.61 | 83.54 | 83.59 | 265,559 | -0.03(-0.04%) |
Dec 17, 2014 | 83.59 | 83.63 | 83.56 | 83.62 | 617,017 | -0.01(-0.01%) |
Dec 16, 2014 | 83.56 | 83.65 | 83.56 | 83.63 | 632,446 | +0.04(+0.05%) |
Dec 15, 2014 | 83.65 | 83.65 | 83.58 | 83.59 | 393,928 | -0.12(-0.14%) |
Dec 12, 2014 | 83.71 | 83.71 | 83.66 | 83.71 | 315,522 | +0.07(+0.08%) |
Dec 11, 2014 | 83.64 | 83.66 | 83.64 | 83.64 | 335,562 | -0.06(-0.07%) |
Dec 10, 2014 | 83.70 | 83.71 | 83.63 | 83.70 | 340,374 | +0.02(+0.02%) |
Dec 09, 2014 | 83.66 | 83.68 | 83.65 | 83.68 | 309,976 | +0.02(+0.03%) |
Dec 08, 2014 | 83.65 | 83.68 | 83.63 | 83.65 | 293,020 | +0.00(+0.00%) |
Dec 05, 2014 | 83.65 | 83.67 | 83.63 | 83.65 | 432,819 | -0.04(-0.05%) |
Dec 04, 2014 | 83.65 | 83.70 | 83.65 | 83.70 | 331,861 | +0.02(+0.03%) |
Dec 03, 2014 | 83.67 | 83.69 | 83.66 | 83.67 | 249,182 | +0.00(+0.00%) |
Dec 02, 2014 | 83.69 | 83.69 | 83.66 | 83.67 | 322,653 | -0.01(-0.01%) |
Dec 01, 2014 | 83.68 | 83.69 | 83.65 | 83.68 | 2,800,184 | -0.01(-0.01%) |
Nov 28, 2014 | 83.66 | 83.70 | 83.65 | 83.69 | 82,696 | +0.02(+0.02%) |
Nov 26, 2014 | 83.68 | 83.67 | 83.67 | 83.67 | 601,588 | +0.01(+0.01%) |
Nov 25, 2014 | 83.69 | 83.69 | 83.65 | 83.66 | 509,486 | -0.01(-0.02%) |
Nov 24, 2014 | 83.65 | 83.68 | 83.64 | 83.68 | 292,647 | +0.01(+0.02%) |
Nov 21, 2014 | 83.66 | 83.68 | 83.65 | 83.66 | 200,844 | -0.01(-0.02%) |
Nov 20, 2014 | 83.68 | 83.69 | 83.65 | 83.68 | 417,029 | -0.01(-0.01%) |
Nov 19, 2014 | 83.65 | 83.69 | 83.64 | 83.69 | 414,369 | +0.02(+0.02%) |
Nov 18, 2014 | 83.67 | 83.69 | 83.65 | 83.67 | 650,086 | -0.02(-0.02%) |
Nov 17, 2014 | 83.66 | 83.70 | 83.65 | 83.69 | 423,445 | +0.03(+0.04%) |
Nov 14, 2014 | 83.65 | 83.66 | 83.64 | 83.65 | 723,262 | -0.02(-0.02%) |
Nov 13, 2014 | 83.68 | 83.70 | 83.65 | 83.67 | 256,966 | +0.03(+0.03%) |
Nov 12, 2014 | 83.67 | 83.67 | 83.64 | 83.64 | 216,259 | -0.02(-0.02%) |
Nov 11, 2014 | 83.66 | 83.68 | 83.65 | 83.66 | 176,786 | +0.00(+0.00%) |
Nov 10, 2014 | 83.66 | 83.67 | 83.64 | 83.66 | 352,081 | +0.01(+0.01%) |
Nov 07, 2014 | 83.65 | 83.66 | 83.64 | 83.65 | 291,060 | +0.03(+0.04%) |
Nov 06, 2014 | 83.64 | 83.65 | 83.61 | 83.62 | 183,252 | -0.01(-0.01%) |
Nov 05, 2014 | 83.64 | 83.65 | 83.62 | 83.63 | 187,962 | -0.01(-0.01%) |
Nov 04, 2014 | 83.63 | 83.67 | 83.63 | 83.64 | 251,051 | +0.00(+0.00%) |
Nov 03, 2014 | 83.64 | 83.67 | 83.62 | 83.64 | 1,912,635 | +0.00(+0.00%) |
Oct 31, 2014 | 83.64 | 83.69 | 83.63 | 83.64 | 665,207 | -0.00(-0.00%) |
Oct 30, 2014 | 83.65 | 83.66 | 83.62 | 83.64 | 209,805 | +0.02(+0.03%) |
Oct 29, 2014 | 83.64 | 83.66 | 83.61 | 83.61 | 273,524 | -0.03(-0.04%) |
Oct 28, 2014 | 83.65 | 83.66 | 83.64 | 83.65 | 3,725,955 | +0.00(+0.00%) |
Oct 27, 2014 | 83.67 | 83.69 | 83.65 | 83.65 | 525,366 | +0.00(+0.00%) |
Oct 24, 2014 | 83.63 | 83.66 | 83.61 | 83.65 | 285,555 | +0.03(+0.04%) |
Oct 23, 2014 | 83.63 | 83.65 | 83.61 | 83.61 | 373,770 | -0.03(-0.04%) |
Oct 22, 2014 | 83.67 | 83.68 | 83.62 | 83.65 | 734,284 | -0.04(-0.05%) |
Oct 21, 2014 | 83.64 | 83.69 | 83.64 | 83.69 | 464,754 | +0.01(+0.01%) |
Oct 20, 2014 | 83.70 | 83.71 | 83.70 | 83.68 | 4,423,621 | +0.07(+0.08%) |
Oct 17, 2014 | 83.66 | 83.67 | 83.61 | 83.61 | 699,205 | -0.06(-0.07%) |
Oct 16, 2014 | 83.70 | 83.73 | 83.63 | 83.67 | 371,158 | -0.05(-0.06%) |
Oct 15, 2014 | 83.69 | 83.78 | 83.67 | 83.72 | 684,517 | +0.03(+0.04%) |
Oct 14, 2014 | 83.67 | 83.71 | 83.67 | 83.69 | 312,034 | +0.02(+0.02%) |
Oct 13, 2014 | 83.67 | 83.71 | 83.67 | 83.67 | 355,239 | +0.02(+0.02%) |
Oct 10, 2014 | 83.67 | 83.70 | 83.66 | 83.66 | 1,054,391 | -0.02(-0.02%) |
Oct 09, 2014 | 83.67 | 83.70 | 83.65 | 83.67 | 1,205,882 | -0.04(-0.05%) |
Oct 08, 2014 | 83.66 | 83.74 | 83.66 | 83.71 | 246,241 | -0.01(-0.01%) |
Oct 07, 2014 | 83.67 | 83.73 | 83.65 | 83.72 | 298,930 | +0.03(+0.04%) |
Oct 06, 2014 | 83.66 | 83.70 | 83.65 | 83.69 | 228,597 | +0.04(+0.05%) |
Oct 03, 2014 | 83.67 | 83.69 | 83.63 | 83.65 | 253,635 | -0.06(-0.07%) |
Oct 02, 2014 | 83.67 | 83.71 | 83.67 | 83.71 | 1,773,176 | -0.01(-0.01%) |