Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 84.01 | 84.06 | 83.99 | 84.04 | 318,185 | +0.01(+0.01%) |
May 28, 2015 | 84.00 | 84.03 | 83.99 | 84.03 | 319,687 | +0.03(+0.04%) |
May 27, 2015 | 83.99 | 84.01 | 83.97 | 84.00 | 319,598 | -0.01(-0.01%) |
May 26, 2015 | 84.01 | 84.03 | 83.99 | 84.00 | 1,563,290 | +0.00(+0.00%) |
May 22, 2015 | 83.98 | 84.00 | 84.00 | 84.00 | 690,189 | +0.01(+0.01%) |
May 21, 2015 | 83.98 | 84.01 | 83.98 | 84.00 | 135,166 | -0.06(-0.07%) |
May 20, 2015 | 83.99 | 84.05 | 83.98 | 84.05 | 203,676 | +0.07(+0.08%) |
May 19, 2015 | 83.98 | 84.01 | 83.98 | 83.99 | 336,677 | +0.00(+0.00%) |
May 18, 2015 | 83.96 | 84.00 | 83.95 | 83.99 | 543,118 | +0.01(+0.01%) |
May 15, 2015 | 83.97 | 84.00 | 83.96 | 83.98 | 219,063 | -0.02(-0.03%) |
May 14, 2015 | 83.99 | 84.01 | 83.95 | 84.00 | 185,438 | +0.00(+0.00%) |
May 13, 2015 | 83.95 | 84.00 | 83.95 | 84.00 | 374,491 | +0.07(+0.08%) |
May 12, 2015 | 83.95 | 83.95 | 83.93 | 83.94 | 212,463 | +0.02(+0.03%) |
May 11, 2015 | 83.95 | 83.95 | 83.91 | 83.91 | 336,215 | -0.04(-0.05%) |
May 08, 2015 | 83.94 | 83.97 | 83.94 | 83.95 | 245,662 | +0.03(+0.04%) |
May 07, 2015 | 83.90 | 83.94 | 83.88 | 83.92 | 572,585 | +0.02(+0.02%) |
May 06, 2015 | 83.90 | 83.90 | 83.87 | 83.90 | 441,926 | +0.00(+0.00%) |
May 05, 2015 | 83.90 | 83.93 | 83.86 | 83.90 | 499,847 | +0.02(+0.02%) |
May 04, 2015 | 83.88 | 83.94 | 83.88 | 83.89 | 395,729 | +0.04(+0.05%) |
May 01, 2015 | 83.87 | 83.91 | 83.84 | 83.85 | 1,185,595 | -0.08(-0.10%) |
Apr 30, 2015 | 83.90 | 83.93 | 83.86 | 83.93 | 496,198 | +0.05(+0.06%) |
Apr 29, 2015 | 83.87 | 83.90 | 83.85 | 83.88 | 277,047 | -0.02(-0.02%) |
Apr 28, 2015 | 83.89 | 83.92 | 83.88 | 83.90 | 147,987 | -0.01(-0.01%) |
Apr 27, 2015 | 83.90 | 83.92 | 83.88 | 83.90 | 1,186,690 | -0.02(-0.02%) |
Apr 24, 2015 | 83.88 | 83.92 | 83.88 | 83.92 | 219,179 | +0.01(+0.01%) |
Apr 23, 2015 | 83.89 | 83.91 | 83.88 | 83.91 | 219,390 | +0.04(+0.05%) |
Apr 22, 2015 | 83.88 | 83.90 | 83.86 | 83.87 | 236,957 | +0.01(+0.01%) |
Apr 21, 2015 | 83.90 | 83.89 | 83.86 | 83.86 | 195,986 | -0.03(-0.04%) |
Apr 20, 2015 | 83.89 | 83.91 | 83.85 | 83.90 | 489,973 | +0.01(+0.01%) |
Apr 17, 2015 | 83.90 | 83.91 | 83.85 | 83.89 | 209,041 | -0.04(-0.05%) |
Apr 16, 2015 | 83.90 | 83.93 | 83.87 | 83.93 | 357,394 | +0.01(+0.01%) |
Apr 15, 2015 | 83.90 | 83.92 | 83.86 | 83.92 | 208,092 | +0.02(+0.03%) |
Apr 14, 2015 | 83.85 | 83.90 | 83.85 | 83.90 | 239,954 | -0.02(-0.02%) |
Apr 13, 2015 | 83.84 | 83.91 | 83.84 | 83.91 | 326,408 | +0.06(+0.07%) |
Apr 10, 2015 | 83.84 | 83.88 | 83.83 | 83.85 | 271,483 | +0.02(+0.03%) |
Apr 09, 2015 | 83.87 | 83.89 | 83.83 | 83.83 | 342,740 | -0.02(-0.03%) |
Apr 08, 2015 | 83.85 | 83.88 | 83.84 | 83.85 | 268,620 | +0.02(+0.02%) |
Apr 07, 2015 | 83.86 | 83.89 | 83.84 | 83.84 | 667,649 | -0.04(-0.05%) |
Apr 06, 2015 | 83.85 | 83.88 | 83.85 | 83.88 | 276,898 | +0.02(+0.02%) |
Apr 02, 2015 | 83.81 | 83.86 | 83.86 | 83.86 | 955,062 | -0.01(-0.01%) |
Apr 01, 2015 | 83.84 | 83.87 | 83.81 | 83.87 | 289,568 | +0.03(+0.04%) |
Mar 31, 2015 | 83.86 | 83.89 | 83.82 | 83.84 | 465,641 | -0.00(-0.00%) |
Mar 30, 2015 | 83.82 | 83.86 | 83.82 | 83.84 | 2,787,121 | +0.02(+0.02%) |
Mar 27, 2015 | 83.80 | 83.83 | 83.80 | 83.82 | 290,190 | +0.03(+0.04%) |
Mar 26, 2015 | 83.80 | 83.81 | 83.77 | 83.79 | 265,051 | -0.04(-0.05%) |
Mar 25, 2015 | 83.81 | 83.87 | 83.77 | 83.83 | 255,928 | -0.01(-0.01%) |
Mar 24, 2015 | 83.81 | 83.85 | 83.80 | 83.84 | 288,547 | -0.02(-0.02%) |
Mar 23, 2015 | 83.79 | 83.86 | 83.77 | 83.86 | 765,839 | +0.07(+0.08%) |
Mar 20, 2015 | 83.77 | 83.87 | 83.77 | 83.79 | 392,460 | +0.01(+0.01%) |
Mar 19, 2015 | 83.77 | 83.80 | 83.74 | 83.78 | 309,459 | -0.06(-0.07%) |
Mar 18, 2015 | 83.77 | 83.87 | 83.77 | 83.84 | 235,300 | +0.03(+0.04%) |
Mar 17, 2015 | 83.77 | 83.82 | 83.77 | 83.81 | 2,760,697 | +0.02(+0.02%) |
Mar 16, 2015 | 83.82 | 83.82 | 83.78 | 83.79 | 1,356,435 | -0.02(-0.02%) |
Mar 13, 2015 | 83.77 | 83.82 | 83.75 | 83.81 | 397,210 | +0.03(+0.04%) |
Mar 12, 2015 | 83.77 | 83.80 | 83.75 | 83.77 | 111,871 | -0.02(-0.02%) |
Mar 11, 2015 | 83.76 | 83.79 | 83.73 | 83.79 | 313,271 | -0.05(-0.06%) |
Mar 10, 2015 | 83.77 | 83.84 | 83.77 | 83.84 | 266,825 | +0.01(+0.01%) |
Mar 09, 2015 | 83.77 | 83.83 | 83.74 | 83.83 | 501,370 | +0.08(+0.10%) |
Mar 06, 2015 | 83.73 | 83.75 | 83.72 | 83.75 | 215,243 | -0.01(-0.01%) |
Mar 05, 2015 | 83.72 | 83.77 | 83.72 | 83.76 | 174,872 | +0.02(+0.03%) |
Mar 04, 2015 | 83.74 | 83.75 | 83.73 | 83.73 | 390,854 | +0.00(+0.00%) |
Mar 03, 2015 | 83.70 | 83.73 | 83.70 | 83.73 | 376,996 | +0.01(+0.01%) |