Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 84.06 | 84.06 | 84.02 | 84.02 | 169,861 | +0.01(+0.01%) |
Jul 30, 2015 | 84.02 | 84.02 | 83.99 | 84.01 | 455,381 | -0.02(-0.02%) |
Jul 29, 2015 | 84.02 | 84.02 | 84.00 | 84.02 | 259,852 | -0.01(-0.01%) |
Jul 28, 2015 | 84.01 | 84.03 | 83.99 | 84.03 | 1,006,414 | -0.00(-0.00%) |
Jul 27, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 1,702,074 | +0.03(+0.03%) |
Jul 24, 2015 | 84.00 | 84.01 | 83.98 | 84.01 | 1,766,363 | +0.01(+0.01%) |
Jul 23, 2015 | 83.98 | 84.00 | 83.97 | 84.00 | 340,345 | +0.03(+0.04%) |
Jul 22, 2015 | 83.99 | 84.01 | 83.97 | 83.97 | 278,708 | -0.05(-0.06%) |
Jul 21, 2015 | 83.98 | 84.02 | 83.97 | 84.02 | 168,647 | +0.03(+0.04%) |
Jul 20, 2015 | 84.01 | 84.01 | 83.96 | 83.98 | 871,140 | +0.01(+0.01%) |
Jul 17, 2015 | 83.98 | 84.00 | 83.97 | 83.97 | 438,089 | -0.02(-0.03%) |
Jul 16, 2015 | 83.97 | 84.00 | 83.94 | 84.00 | 624,600 | +0.01(+0.01%) |
Jul 15, 2015 | 83.99 | 84.01 | 83.97 | 83.99 | 795,582 | -0.00(-0.01%) |
Jul 14, 2015 | 84.00 | 84.02 | 83.99 | 83.99 | 699,376 | -0.01(-0.01%) |
Jul 13, 2015 | 83.97 | 84.02 | 83.97 | 84.00 | 313,457 | +0.02(+0.03%) |
Jul 10, 2015 | 84.01 | 84.03 | 83.97 | 83.97 | 1,308,778 | -0.06(-0.07%) |
Jul 09, 2015 | 84.03 | 84.04 | 84.02 | 84.03 | 375,831 | -0.02(-0.03%) |
Jul 08, 2015 | 84.02 | 84.06 | 84.01 | 84.06 | 572,090 | +0.02(+0.02%) |
Jul 07, 2015 | 84.01 | 84.05 | 84.01 | 84.04 | 909,248 | +0.03(+0.04%) |
Jul 06, 2015 | 84.02 | 84.02 | 84.00 | 84.01 | 178,717 | -0.02(-0.03%) |
Jul 02, 2015 | 84.02 | 84.03 | 84.03 | 84.03 | 451,444 | +0.02(+0.02%) |
Jul 01, 2015 | 83.99 | 84.02 | 83.96 | 84.02 | 1,299,390 | +0.02(+0.02%) |
Jun 30, 2015 | 83.96 | 84.01 | 83.96 | 84.00 | 559,593 | -0.02(-0.02%) |
Jun 29, 2015 | 84.00 | 84.02 | 83.97 | 84.02 | 512,051 | +0.01(+0.01%) |
Jun 26, 2015 | 84.01 | 84.02 | 84.00 | 84.01 | 372,910 | +0.02(+0.02%) |
Jun 25, 2015 | 83.98 | 84.02 | 83.98 | 83.99 | 258,009 | -0.01(-0.01%) |
Jun 24, 2015 | 84.01 | 84.02 | 83.99 | 84.00 | 236,971 | +0.00(+0.00%) |
Jun 23, 2015 | 83.99 | 84.02 | 83.98 | 84.00 | 205,279 | -0.01(-0.01%) |
Jun 22, 2015 | 84.02 | 84.03 | 83.99 | 84.01 | 182,243 | -0.03(-0.04%) |
Jun 19, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 193,420 | +0.03(+0.04%) |
Jun 18, 2015 | 84.01 | 84.04 | 83.99 | 84.01 | 229,105 | +0.00(+0.00%) |
Jun 17, 2015 | 84.02 | 84.02 | 84.01 | 84.01 | 654,270 | -0.03(-0.04%) |
Jun 16, 2015 | 84.03 | 84.05 | 84.02 | 84.04 | 276,024 | +0.02(+0.02%) |
Jun 15, 2015 | 84.02 | 84.06 | 84.02 | 84.02 | 265,858 | +0.02(+0.03%) |
Jun 12, 2015 | 84.02 | 84.04 | 84.01 | 84.00 | 560,244 | -0.03(-0.04%) |
Jun 11, 2015 | 84.04 | 84.05 | 84.02 | 84.03 | 527,140 | +0.00(+0.00%) |
Jun 10, 2015 | 84.03 | 84.05 | 84.02 | 84.03 | 408,842 | +0.01(+0.01%) |
Jun 09, 2015 | 84.04 | 84.05 | 84.02 | 84.02 | 406,250 | -0.02(-0.02%) |
Jun 08, 2015 | 84.00 | 84.04 | 83.99 | 84.04 | 777,954 | +0.04(+0.05%) |
Jun 05, 2015 | 83.96 | 84.01 | 83.95 | 84.00 | 299,567 | -0.02(-0.02%) |
Jun 04, 2015 | 83.99 | 84.02 | 83.98 | 84.02 | 307,372 | +0.03(+0.04%) |
Jun 03, 2015 | 83.99 | 84.00 | 83.95 | 83.98 | 351,704 | -0.01(-0.01%) |
Jun 02, 2015 | 83.99 | 84.03 | 83.97 | 83.99 | 1,397,582 | -0.03(-0.04%) |
Jun 01, 2015 | 84.02 | 84.02 | 83.97 | 84.02 | 853,806 | -0.02(-0.02%) |
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%) |
Mar 02, 2015 | 83.73 | 83.75 | 83.66 | 83.73 | 5,992,830 | -0.01(-0.01%) |
Feb 27, 2015 | 83.78 | 83.78 | 83.72 | 83.73 | 438,004 | -0.02(-0.02%) |
Feb 26, 2015 | 83.75 | 83.75 | 83.67 | 83.75 | 301,102 | +0.04(+0.05%) |
Feb 25, 2015 | 83.72 | 83.77 | 83.71 | 83.71 | 876,482 | -0.02(-0.03%) |
Feb 24, 2015 | 83.74 | 83.78 | 83.71 | 83.74 | 265,219 | +0.02(+0.02%) |
Feb 23, 2015 | 83.71 | 83.74 | 83.70 | 83.72 | 358,612 | -0.00(-0.00%) |
Feb 20, 2015 | 83.75 | 83.76 | 83.71 | 83.72 | 191,701 | -0.01(-0.01%) |
Feb 19, 2015 | 83.71 | 83.79 | 83.71 | 83.74 | 329,885 | +0.02(+0.03%) |
Feb 18, 2015 | 83.70 | 83.73 | 83.69 | 83.71 | 2,449,623 | +0.02(+0.03%) |
Feb 17, 2015 | 83.70 | 83.71 | 83.67 | 83.69 | 2,590,640 | +0.02(+0.02%) |
Feb 13, 2015 | 83.69 | 83.67 | 83.67 | 83.67 | 249,296 | -0.01(-0.01%) |
Feb 12, 2015 | 83.65 | 83.70 | 83.65 | 83.68 | 358,424 | +0.03(+0.04%) |
Feb 11, 2015 | 83.68 | 83.70 | 83.65 | 83.65 | 285,360 | -0.02(-0.03%) |
Feb 10, 2015 | 83.68 | 83.71 | 83.65 | 83.67 | 314,740 | +0.02(+0.02%) |
Feb 09, 2015 | 83.56 | 83.73 | 83.56 | 83.65 | 331,138 | +0.09(+0.11%) |
Feb 06, 2015 | 83.66 | 83.66 | 83.56 | 83.56 | 188,774 | -0.09(-0.11%) |
Feb 05, 2015 | 83.67 | 83.67 | 83.63 | 83.65 | 618,091 | -0.01(-0.01%) |
Feb 04, 2015 | 83.64 | 83.66 | 83.64 | 83.66 | 207,842 | +0.02(+0.03%) |
Feb 03, 2015 | 83.65 | 83.69 | 83.61 | 83.64 | 2,257,433 | -0.02(-0.02%) |
Feb 02, 2015 | 83.65 | 83.68 | 83.64 | 83.65 | 1,133,141 | -0.03(-0.04%) |
Jan 30, 2015 | 83.62 | 83.69 | 83.62 | 83.69 | 260,139 | +0.05(+0.06%) |
Jan 29, 2015 | 83.64 | 83.64 | 83.63 | 83.64 | 242,914 | -0.01(-0.01%) |
Jan 28, 2015 | 83.65 | 83.65 | 83.61 | 83.64 | 335,258 | +0.02(+0.02%) |
Jan 27, 2015 | 83.63 | 83.64 | 83.61 | 83.63 | 295,127 | +0.00(+0.00%) |
Jan 26, 2015 | 83.62 | 83.65 | 83.61 | 83.63 | 552,783 | +0.02(+0.02%) |
Jan 23, 2015 | 83.66 | 83.66 | 83.59 | 83.61 | 370,136 | +0.00(+0.00%) |
Jan 22, 2015 | 83.63 | 83.64 | 83.58 | 83.61 | 573,675 | +0.02(+0.03%) |
Jan 21, 2015 | 83.62 | 83.65 | 83.58 | 83.59 | 431,978 | -0.07(-0.08%) |
Jan 20, 2015 | 83.58 | 83.65 | 83.58 | 83.65 | 560,875 | +0.09(+0.11%) |
Jan 16, 2015 | 83.65 | 83.65 | 83.56 | 83.56 | 405,059 | -0.06(-0.07%) |
Jan 15, 2015 | 83.63 | 83.65 | 83.61 | 83.62 | 608,149 | +0.01(+0.01%) |
Jan 14, 2015 | 83.62 | 83.66 | 83.60 | 83.61 | 260,198 | -0.02(-0.03%) |
Jan 13, 2015 | 83.59 | 83.65 | 83.57 | 83.64 | 392,462 | +0.05(+0.06%) |
Jan 12, 2015 | 83.64 | 83.64 | 83.59 | 83.59 | 407,223 | -0.02(-0.02%) |
Jan 09, 2015 | 83.59 | 83.64 | 83.58 | 83.60 | 501,967 | +0.04(+0.05%) |
Jan 08, 2015 | 83.62 | 83.64 | 83.56 | 83.56 | 445,556 | -0.09(-0.11%) |
Jan 07, 2015 | 83.59 | 83.65 | 83.56 | 83.65 | 586,372 | +0.03(+0.04%) |
Jan 06, 2015 | 83.61 | 83.64 | 83.58 | 83.62 | 254,855 | -0.02(-0.02%) |
Jan 05, 2015 | 83.59 | 83.64 | 83.58 | 83.64 | 857,569 | +0.01(+0.01%) |
Jan 02, 2015 | 83.57 | 83.63 | 83.57 | 83.63 | 182,748 | +0.01(+0.01%) |
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%) |
Oct 01, 2014 | 83.67 | 83.71 | 83.67 | 83.71 | 625,698 | +0.08(+0.10%) |
Sep 30, 2014 | 83.66 | 83.67 | 83.63 | 83.63 | 427,384 | -0.05(-0.07%) |
Sep 29, 2014 | 83.67 | 83.69 | 83.66 | 83.69 | 1,386,035 | -0.01(-0.01%) |
Sep 26, 2014 | 83.66 | 83.69 | 83.64 | 83.69 | 1,017,027 | -0.01(-0.01%) |
Sep 25, 2014 | 83.67 | 83.72 | 83.67 | 83.70 | 432,955 | +0.04(+0.05%) |
Sep 24, 2014 | 83.70 | 83.70 | 83.64 | 83.66 | 909,936 | -0.03(-0.04%) |
Sep 23, 2014 | 83.68 | 83.69 | 83.67 | 83.69 | 454,694 | +0.02(+0.03%) |
Sep 22, 2014 | 83.69 | 83.69 | 83.66 | 83.67 | 476,770 | -0.01(-0.01%) |
Sep 19, 2014 | 83.69 | 83.69 | 83.66 | 83.68 | 184,987 | -0.02(-0.02%) |
Sep 18, 2014 | 83.68 | 83.70 | 83.66 | 83.69 | 231,224 | +0.02(+0.02%) |
Sep 17, 2014 | 83.68 | 83.71 | 83.67 | 83.68 | 154,045 | -0.02(-0.02%) |
Sep 16, 2014 | 83.69 | 83.72 | 83.67 | 83.69 | 164,398 | +0.02(+0.02%) |
Sep 15, 2014 | 83.64 | 83.71 | 83.64 | 83.68 | 973,002 | +0.03(+0.04%) |
Sep 12, 2014 | 83.62 | 83.66 | 83.62 | 83.64 | 1,406,978 | +0.01(+0.01%) |
Sep 11, 2014 | 83.66 | 83.66 | 83.64 | 83.64 | 454,044 | +0.01(+0.01%) |
Sep 10, 2014 | 83.62 | 83.65 | 83.62 | 83.63 | 478,866 | -0.02(-0.02%) |
Sep 09, 2014 | 83.62 | 83.65 | 83.62 | 83.64 | 427,820 | -0.01(-0.01%) |
Sep 08, 2014 | 83.66 | 83.68 | 83.64 | 83.65 | 224,358 | -0.00(-0.00%) |
Sep 05, 2014 | 83.64 | 83.69 | 83.64 | 83.66 | 312,877 | +0.00(+0.00%) |
Sep 04, 2014 | 83.66 | 83.66 | 83.62 | 83.65 | 347,204 | +0.02(+0.03%) |
Sep 03, 2014 | 83.62 | 83.65 | 83.61 | 83.63 | 289,015 | +0.02(+0.02%) |
Sep 02, 2014 | 83.63 | 83.65 | 83.62 | 83.61 | 223,306 | -0.04(-0.05%) |
Aug 29, 2014 | 83.65 | 83.65 | 83.65 | 83.65 | 206,146 | +0.03(+0.04%) |
Aug 28, 2014 | 83.62 | 83.64 | 83.61 | 83.62 | 168,245 | -0.02(-0.03%) |
Aug 27, 2014 | 83.63 | 83.65 | 83.62 | 83.64 | 189,632 | +0.01(+0.01%) |
Aug 26, 2014 | 83.66 | 83.66 | 83.60 | 83.63 | 227,242 | +0.03(+0.04%) |
Aug 25, 2014 | 83.62 | 83.63 | 83.60 | 83.60 | 236,394 | -0.01(-0.01%) |
Aug 22, 2014 | 83.65 | 83.65 | 83.60 | 83.61 | 173,551 | -0.03(-0.04%) |
Aug 21, 2014 | 83.64 | 83.65 | 83.61 | 83.64 | 184,469 | +0.03(+0.04%) |
Aug 20, 2014 | 83.60 | 83.63 | 83.60 | 83.61 | 219,550 | +0.01(+0.01%) |
Aug 19, 2014 | 83.64 | 83.64 | 83.59 | 83.60 | 469,689 | +0.02(+0.02%) |
Aug 18, 2014 | 83.63 | 83.63 | 83.59 | 83.59 | 207,510 | -0.01(-0.01%) |
Aug 15, 2014 | 83.62 | 83.63 | 83.59 | 83.59 | 427,972 | -0.04(-0.05%) |
Aug 14, 2014 | 83.64 | 83.64 | 83.62 | 83.63 | 269,134 | +0.00(+0.00%) |
Aug 13, 2014 | 83.64 | 83.66 | 83.62 | 83.63 | 359,254 | +0.02(+0.02%) |
Aug 12, 2014 | 83.61 | 83.63 | 83.59 | 83.62 | 144,273 | +0.02(+0.02%) |
Aug 11, 2014 | 83.59 | 83.62 | 83.59 | 83.60 | 195,573 | +0.02(+0.02%) |
Aug 08, 2014 | 83.63 | 83.63 | 83.59 | 83.59 | 149,033 | -0.03(-0.04%) |
Aug 07, 2014 | 83.60 | 83.63 | 83.57 | 83.62 | 761,068 | +0.00(+0.00%) |
Aug 06, 2014 | 83.60 | 83.63 | 83.59 | 83.62 | 192,709 | +0.00(+0.00%) |
Aug 05, 2014 | 83.60 | 83.62 | 83.58 | 83.62 | 213,954 | +0.04(+0.05%) |
Aug 04, 2014 | 83.62 | 83.63 | 83.58 | 83.58 | 217,950 | -0.06(-0.07%) |