Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 85.00 | 85.02 | 84.97 | 84.98 | 307,745 | -0.03(-0.04%) |
Sep 29, 2016 | 85.00 | 85.01 | 84.98 | 85.01 | 391,844 | +0.00(+0.00%) |
Sep 28, 2016 | 84.99 | 85.01 | 84.98 | 85.01 | 349,302 | +0.01(+0.01%) |
Sep 27, 2016 | 84.98 | 85.01 | 84.98 | 85.00 | 304,354 | +0.03(+0.04%) |
Sep 26, 2016 | 84.97 | 84.98 | 84.97 | 84.97 | 360,513 | +0.00(+0.00%) |
Sep 23, 2016 | 85.00 | 85.00 | 84.97 | 84.97 | 1,049,093 | -0.02(-0.02%) |
Sep 22, 2016 | 84.96 | 84.98 | 84.96 | 84.98 | 236,403 | +0.02(+0.02%) |
Sep 21, 2016 | 84.97 | 84.97 | 84.93 | 84.97 | 364,171 | -0.01(-0.01%) |
Sep 20, 2016 | 84.97 | 84.98 | 84.94 | 84.98 | 323,299 | +0.01(+0.01%) |
Sep 19, 2016 | 84.94 | 84.99 | 84.94 | 84.97 | 337,635 | +0.03(+0.04%) |
Sep 16, 2016 | 84.93 | 84.97 | 84.93 | 84.93 | 193,483 | -0.03(-0.03%) |
Sep 15, 2016 | 84.93 | 84.96 | 84.93 | 84.96 | 191,773 | +0.03(+0.03%) |
Sep 14, 2016 | 84.95 | 84.98 | 84.93 | 84.93 | 293,083 | -0.02(-0.02%) |
Sep 13, 2016 | 84.94 | 84.97 | 84.92 | 84.95 | 621,310 | +0.03(+0.03%) |
Sep 12, 2016 | 84.93 | 84.96 | 84.93 | 84.93 | 330,402 | -0.01(-0.01%) |
Sep 09, 2016 | 84.92 | 84.95 | 84.92 | 84.93 | 403,412 | -0.02(-0.02%) |
Sep 08, 2016 | 84.96 | 84.96 | 84.93 | 84.95 | 336,431 | +0.00(+0.00%) |
Sep 07, 2016 | 84.97 | 84.97 | 84.93 | 84.95 | 347,693 | -0.00(-0.00%) |
Sep 06, 2016 | 84.93 | 84.96 | 84.91 | 84.95 | 443,255 | +0.04(+0.04%) |
Sep 02, 2016 | 84.92 | 84.92 | 84.92 | 84.92 | 326,514 | +0.04(+0.05%) |
Sep 01, 2016 | 84.88 | 84.93 | 84.88 | 84.88 | 963,463 | -0.04(-0.05%) |
Aug 31, 2016 | 84.90 | 84.92 | 84.88 | 84.92 | 329,528 | +0.03(+0.03%) |
Aug 30, 2016 | 84.88 | 84.90 | 84.86 | 84.89 | 231,003 | +0.03(+0.03%) |
Aug 29, 2016 | 84.85 | 84.89 | 84.84 | 84.87 | 162,550 | +0.01(+0.01%) |
Aug 26, 2016 | 84.86 | 84.88 | 84.84 | 84.86 | 293,801 | +0.01(+0.01%) |
Aug 25, 2016 | 84.85 | 84.88 | 84.84 | 84.85 | 300,880 | -0.01(-0.01%) |
Aug 24, 2016 | 84.83 | 84.87 | 84.82 | 84.86 | 385,287 | +0.01(+0.01%) |
Aug 23, 2016 | 84.84 | 84.86 | 84.83 | 84.85 | 179,785 | +0.02(+0.02%) |
Aug 22, 2016 | 84.83 | 84.84 | 84.80 | 84.83 | 281,770 | +0.01(+0.01%) |
Aug 19, 2016 | 84.78 | 84.83 | 84.78 | 84.83 | 351,350 | +0.00(+0.00%) |
Aug 18, 2016 | 84.79 | 84.83 | 84.78 | 84.83 | 268,405 | +0.03(+0.04%) |
Aug 17, 2016 | 84.78 | 84.79 | 84.75 | 84.79 | 172,270 | +0.04(+0.05%) |
Aug 16, 2016 | 84.74 | 84.78 | 84.73 | 84.75 | 557,223 | +0.03(+0.04%) |
Aug 15, 2016 | 84.76 | 84.76 | 84.72 | 84.72 | 189,614 | -0.04(-0.05%) |
Aug 12, 2016 | 84.78 | 84.78 | 84.73 | 84.76 | 353,965 | +0.03(+0.03%) |
Aug 11, 2016 | 84.73 | 84.76 | 84.71 | 84.73 | 396,318 | +0.02(+0.02%) |
Aug 10, 2016 | 84.73 | 84.75 | 84.71 | 84.72 | 632,503 | +0.00(+0.00%) |
Aug 09, 2016 | 84.70 | 84.73 | 84.70 | 84.72 | 538,940 | +0.00(+0.00%) |
Aug 08, 2016 | 84.73 | 84.74 | 84.70 | 84.72 | 369,960 | +0.02(+0.02%) |
Aug 05, 2016 | 84.71 | 84.71 | 84.68 | 84.70 | 551,837 | -0.02(-0.02%) |
Aug 04, 2016 | 84.68 | 84.72 | 84.68 | 84.72 | 544,231 | +0.05(+0.06%) |
Aug 03, 2016 | 84.68 | 84.71 | 84.67 | 84.67 | 378,465 | -0.03(-0.03%) |
Aug 02, 2016 | 84.68 | 84.70 | 84.66 | 84.69 | 727,714 | +0.02(+0.02%) |
Aug 01, 2016 | 84.68 | 84.69 | 84.65 | 84.68 | 516,609 | +0.00(+0.00%) |
Jul 29, 2016 | 84.64 | 84.68 | 84.64 | 84.68 | 359,543 | +0.03(+0.03%) |
Jul 28, 2016 | 84.63 | 84.66 | 84.62 | 84.65 | 195,986 | +0.03(+0.04%) |
Jul 27, 2016 | 84.61 | 84.65 | 84.61 | 84.62 | 292,541 | -0.02(-0.02%) |
Jul 26, 2016 | 84.61 | 84.63 | 84.60 | 84.63 | 193,997 | +0.04(+0.05%) |
Jul 25, 2016 | 84.59 | 84.61 | 84.59 | 84.59 | 336,277 | -0.02(-0.02%) |
Jul 22, 2016 | 84.57 | 84.62 | 84.57 | 84.61 | 245,507 | +0.03(+0.03%) |
Jul 21, 2016 | 84.58 | 84.60 | 84.57 | 84.58 | 470,784 | +0.02(+0.02%) |
Jul 20, 2016 | 84.58 | 84.59 | 84.56 | 84.57 | 297,615 | +0.00(+0.00%) |
Jul 19, 2016 | 84.58 | 84.58 | 84.56 | 84.57 | 238,347 | -0.01(-0.01%) |
Jul 18, 2016 | 84.53 | 84.58 | 84.53 | 84.58 | 357,406 | +0.02(+0.02%) |
Jul 15, 2016 | 84.55 | 84.57 | 84.53 | 84.56 | 968,427 | +0.01(+0.01%) |
Jul 14, 2016 | 84.51 | 84.56 | 84.51 | 84.55 | 195,865 | +0.03(+0.04%) |
Jul 13, 2016 | 84.51 | 84.55 | 84.50 | 84.52 | 352,682 | +0.02(+0.03%) |
Jul 12, 2016 | 84.49 | 84.52 | 84.49 | 84.49 | 490,458 | +0.00(+0.00%) |
Jul 11, 2016 | 84.53 | 84.54 | 84.48 | 84.49 | 598,162 | -0.04(-0.05%) |
Jul 08, 2016 | 84.49 | 84.53 | 84.51 | 84.53 | 311,647 | +0.03(+0.03%) |
Jul 07, 2016 | 84.50 | 84.51 | 84.48 | 84.51 | 1,312,167 | +0.00(+0.00%) |
Jul 06, 2016 | 84.51 | 84.52 | 84.48 | 84.51 | 3,036,425 | +0.01(+0.01%) |
Jul 05, 2016 | 84.52 | 84.53 | 84.50 | 84.50 | 251,120 | +0.01(+0.01%) |
Jul 01, 2016 | 84.52 | 84.49 | 84.49 | 84.49 | 409,739 | -0.01(-0.01%) |
Jun 30, 2016 | 84.45 | 84.51 | 84.45 | 84.50 | 386,239 | +0.03(+0.04%) |
Jun 29, 2016 | 84.47 | 84.48 | 84.44 | 84.47 | 3,168,141 | +0.03(+0.03%) |
Jun 28, 2016 | 84.42 | 84.48 | 84.42 | 84.44 | 355,985 | +0.01(+0.01%) |
Jun 27, 2016 | 84.44 | 84.47 | 84.42 | 84.43 | 527,752 | -0.06(-0.07%) |
Jun 24, 2016 | 84.48 | 84.49 | 84.44 | 84.49 | 531,544 | +0.03(+0.03%) |
Jun 23, 2016 | 84.47 | 84.47 | 84.46 | 84.47 | 164,124 | -0.01(-0.01%) |
Jun 22, 2016 | 84.47 | 84.47 | 84.44 | 84.47 | 303,446 | +0.00(+0.00%) |
Jun 21, 2016 | 84.45 | 84.47 | 84.45 | 84.47 | 251,513 | +0.03(+0.03%) |
Jun 20, 2016 | 84.43 | 84.47 | 84.42 | 84.45 | 196,681 | +0.01(+0.01%) |
Jun 17, 2016 | 84.43 | 84.46 | 84.43 | 84.44 | 238,731 | +0.00(+0.00%) |
Jun 16, 2016 | 84.47 | 84.47 | 84.43 | 84.44 | 313,500 | -0.03(-0.03%) |
Jun 15, 2016 | 84.44 | 84.48 | 84.42 | 84.47 | 309,039 | +0.06(+0.07%) |
Jun 14, 2016 | 84.42 | 84.44 | 84.40 | 84.41 | 163,897 | -0.02(-0.03%) |
Jun 13, 2016 | 84.45 | 84.47 | 84.43 | 84.43 | 188,951 | -0.02(-0.02%) |
Jun 10, 2016 | 84.42 | 84.45 | 84.42 | 84.45 | 227,569 | +0.02(+0.02%) |
Jun 09, 2016 | 84.41 | 84.44 | 84.41 | 84.43 | 239,458 | +0.00(+0.00%) |
Jun 08, 2016 | 84.42 | 84.44 | 84.40 | 84.43 | 451,481 | +0.00(+0.00%) |
Jun 07, 2016 | 84.41 | 84.45 | 84.39 | 84.43 | 249,613 | +0.01(+0.01%) |
Jun 06, 2016 | 84.41 | 84.43 | 84.40 | 84.42 | 386,186 | -0.04(-0.05%) |
Jun 03, 2016 | 84.42 | 84.46 | 84.41 | 84.46 | 365,996 | +0.08(+0.09%) |
Jun 02, 2016 | 84.37 | 84.41 | 84.37 | 84.38 | 204,102 | -0.02(-0.02%) |
Jun 01, 2016 | 84.43 | 84.43 | 84.39 | 84.40 | 273,811 | +0.02(+0.03%) |
May 31, 2016 | 84.35 | 84.37 | 84.35 | 84.37 | 197,717 | +0.02(+0.02%) |
May 27, 2016 | 84.37 | 84.36 | 84.36 | 84.36 | 309,838 | +0.00(+0.00%) |
May 26, 2016 | 84.40 | 84.40 | 84.36 | 84.36 | 332,262 | -0.03(-0.03%) |
May 25, 2016 | 84.34 | 84.38 | 84.34 | 84.38 | 352,785 | +0.04(+0.05%) |
May 24, 2016 | 84.37 | 84.37 | 84.34 | 84.34 | 604,377 | -0.02(-0.02%) |
May 23, 2016 | 84.34 | 84.37 | 84.32 | 84.36 | 187,131 | +0.01(+0.01%) |
May 20, 2016 | 84.32 | 84.35 | 84.32 | 84.35 | 323,101 | +0.02(+0.03%) |
May 19, 2016 | 84.31 | 84.33 | 84.30 | 84.32 | 179,939 | +0.03(+0.04%) |
May 18, 2016 | 84.32 | 84.32 | 84.29 | 84.29 | 386,554 | -0.02(-0.03%) |
May 17, 2016 | 84.30 | 84.31 | 84.29 | 84.31 | 428,380 | +0.00(+0.00%) |
May 16, 2016 | 84.31 | 84.33 | 84.30 | 84.31 | 617,449 | +0.01(+0.01%) |
May 13, 2016 | 84.29 | 84.32 | 84.29 | 84.31 | 458,535 | +0.00(+0.00%) |
May 12, 2016 | 84.30 | 84.31 | 84.28 | 84.31 | 1,114,997 | +0.02(+0.02%) |
May 11, 2016 | 84.30 | 84.31 | 84.27 | 84.29 | 227,681 | +0.00(+0.00%) |
May 10, 2016 | 84.25 | 84.30 | 84.25 | 84.29 | 323,632 | +0.00(+0.00%) |
May 09, 2016 | 84.26 | 84.30 | 84.26 | 84.29 | 275,505 | +0.04(+0.05%) |
May 06, 2016 | 84.25 | 84.28 | 84.24 | 84.25 | 212,045 | +0.02(+0.02%) |
May 05, 2016 | 84.22 | 84.26 | 84.22 | 84.23 | 250,078 | +0.00(+0.00%) |
May 04, 2016 | 84.24 | 84.26 | 84.22 | 84.23 | 558,287 | +0.02(+0.02%) |
May 03, 2016 | 84.26 | 84.26 | 84.21 | 84.21 | 478,842 | +0.01(+0.01%) |
May 02, 2016 | 84.23 | 84.24 | 84.21 | 84.21 | 396,114 | +0.02(+0.02%) |
Apr 29, 2016 | 84.18 | 84.22 | 84.18 | 84.19 | 414,985 | -0.02(-0.02%) |
Apr 28, 2016 | 84.19 | 84.22 | 84.15 | 84.20 | 473,739 | +0.03(+0.04%) |
Apr 27, 2016 | 84.19 | 84.19 | 84.15 | 84.17 | 176,118 | +0.02(+0.03%) |
Apr 26, 2016 | 84.15 | 84.17 | 84.15 | 84.15 | 200,138 | -0.02(-0.02%) |
Apr 25, 2016 | 84.15 | 84.17 | 84.15 | 84.16 | 326,684 | +0.04(+0.05%) |
Apr 22, 2016 | 84.13 | 84.17 | 84.12 | 84.12 | 1,000,774 | -0.02(-0.02%) |
Apr 21, 2016 | 84.15 | 84.16 | 84.12 | 84.14 | 679,867 | +0.05(+0.06%) |
Apr 20, 2016 | 84.08 | 84.11 | 84.07 | 84.09 | 380,046 | +0.01(+0.01%) |
Apr 19, 2016 | 84.08 | 84.10 | 84.07 | 84.08 | 744,807 | +0.00(+0.00%) |
Apr 18, 2016 | 84.05 | 84.08 | 84.04 | 84.08 | 283,697 | +0.02(+0.02%) |
Apr 15, 2016 | 84.05 | 84.08 | 84.04 | 84.06 | 207,514 | +0.01(+0.01%) |
Apr 14, 2016 | 84.04 | 84.06 | 84.02 | 84.05 | 432,751 | +0.00(+0.00%) |
Apr 13, 2016 | 84.03 | 84.05 | 84.02 | 84.05 | 365,086 | +0.02(+0.02%) |
Apr 12, 2016 | 84.02 | 84.04 | 84.01 | 84.04 | 656,840 | +0.03(+0.04%) |
Apr 11, 2016 | 84.00 | 84.02 | 84.00 | 84.00 | 346,249 | +0.01(+0.01%) |
Apr 08, 2016 | 83.98 | 84.01 | 83.98 | 84.00 | 464,783 | +0.01(+0.01%) |
Apr 07, 2016 | 84.01 | 84.02 | 83.99 | 83.99 | 178,416 | -0.01(-0.01%) |
Apr 06, 2016 | 83.99 | 84.00 | 83.95 | 84.00 | 672,279 | +0.02(+0.02%) |
Apr 05, 2016 | 83.96 | 83.98 | 83.95 | 83.98 | 528,713 | +0.02(+0.02%) |
Apr 04, 2016 | 83.93 | 83.96 | 83.93 | 83.95 | 376,625 | +0.01(+0.01%) |
Apr 01, 2016 | 83.95 | 83.95 | 83.92 | 83.95 | 339,246 | +0.05(+0.06%) |
Mar 31, 2016 | 83.90 | 83.94 | 83.90 | 83.90 | 727,808 | -0.02(-0.02%) |
Mar 30, 2016 | 83.88 | 83.93 | 83.87 | 83.92 | 594,826 | +0.02(+0.03%) |
Mar 29, 2016 | 83.87 | 83.91 | 83.87 | 83.89 | 453,965 | +0.01(+0.01%) |
Mar 28, 2016 | 83.88 | 83.88 | 83.85 | 83.88 | 896,421 | +0.02(+0.02%) |
Mar 24, 2016 | 83.81 | 83.87 | 83.87 | 83.87 | 429,431 | +0.03(+0.03%) |
Mar 23, 2016 | 83.80 | 83.87 | 83.80 | 83.84 | 396,569 | +0.01(+0.01%) |
Mar 22, 2016 | 83.80 | 83.84 | 83.80 | 83.83 | 374,324 | +0.01(+0.01%) |
Mar 21, 2016 | 83.77 | 83.84 | 83.77 | 83.82 | 264,365 | +0.02(+0.02%) |
Mar 18, 2016 | 83.80 | 83.82 | 83.79 | 83.81 | 482,398 | +0.01(+0.01%) |
Mar 17, 2016 | 83.78 | 83.81 | 83.77 | 83.80 | 948,841 | +0.02(+0.03%) |
Mar 16, 2016 | 83.72 | 83.79 | 83.72 | 83.77 | 299,409 | +0.05(+0.06%) |
Mar 15, 2016 | 83.73 | 83.75 | 83.72 | 83.72 | 717,188 | +0.01(+0.01%) |
Mar 14, 2016 | 83.70 | 83.74 | 83.70 | 83.72 | 314,453 | +0.00(+0.00%) |
Mar 11, 2016 | 83.68 | 83.72 | 83.67 | 83.72 | 791,665 | +0.02(+0.02%) |
Mar 10, 2016 | 83.72 | 83.72 | 83.67 | 83.70 | 320,938 | +0.03(+0.03%) |
Mar 09, 2016 | 83.70 | 83.72 | 83.67 | 83.67 | 809,792 | -0.03(-0.03%) |
Mar 08, 2016 | 83.73 | 83.73 | 83.68 | 83.70 | 621,521 | +0.03(+0.04%) |
Mar 07, 2016 | 83.67 | 83.71 | 83.64 | 83.67 | 572,827 | -0.02(-0.02%) |
Mar 04, 2016 | 83.65 | 83.68 | 83.65 | 83.68 | 545,553 | +0.01(+0.01%) |
Mar 03, 2016 | 83.63 | 83.68 | 83.62 | 83.67 | 525,279 | +0.03(+0.03%) |
Mar 02, 2016 | 83.60 | 83.65 | 83.57 | 83.65 | 1,928,117 | +0.02(+0.03%) |
Mar 01, 2016 | 83.67 | 83.67 | 83.60 | 83.62 | 968,941 | -0.02(-0.03%) |
Feb 29, 2016 | 83.62 | 83.65 | 83.57 | 83.65 | 2,555,810 | +0.05(+0.06%) |
Feb 26, 2016 | 83.62 | 83.64 | 83.57 | 83.60 | 2,456,954 | -0.01(-0.01%) |
Feb 25, 2016 | 83.64 | 83.64 | 83.61 | 83.61 | 2,390,614 | -0.01(-0.01%) |
Feb 24, 2016 | 83.66 | 83.66 | 83.61 | 83.62 | 321,024 | -0.02(-0.03%) |
Feb 23, 2016 | 83.66 | 83.67 | 83.63 | 83.65 | 477,226 | +0.00(+0.00%) |
Feb 22, 2016 | 83.63 | 83.67 | 83.63 | 83.65 | 423,506 | +0.02(+0.02%) |
Feb 19, 2016 | 83.63 | 83.68 | 83.62 | 83.63 | 209,738 | -0.04(-0.05%) |
Feb 18, 2016 | 83.60 | 83.67 | 83.60 | 83.67 | 443,196 | +0.05(+0.06%) |
Feb 17, 2016 | 83.66 | 83.66 | 83.60 | 83.62 | 563,045 | -0.02(-0.02%) |
Feb 16, 2016 | 83.62 | 83.66 | 83.62 | 83.64 | 581,868 | +0.00(+0.00%) |
Feb 12, 2016 | 83.62 | 83.64 | 83.64 | 83.64 | 873,545 | -0.02(-0.03%) |
Feb 11, 2016 | 83.67 | 83.67 | 83.64 | 83.67 | 318,851 | +0.02(+0.02%) |
Feb 10, 2016 | 83.64 | 83.67 | 83.63 | 83.65 | 240,411 | -0.03(-0.03%) |
Feb 09, 2016 | 83.66 | 83.68 | 83.64 | 83.67 | 1,542,761 | +0.00(+0.00%) |
Feb 08, 2016 | 83.67 | 83.70 | 83.63 | 83.67 | 475,361 | -0.01(-0.01%) |
Feb 05, 2016 | 83.68 | 83.70 | 83.65 | 83.68 | 449,602 | -0.01(-0.01%) |
Feb 04, 2016 | 83.70 | 83.71 | 83.67 | 83.69 | 446,243 | -0.03(-0.04%) |
Feb 03, 2016 | 83.70 | 83.72 | 83.65 | 83.72 | 376,310 | +0.01(+0.01%) |
Feb 02, 2016 | 83.69 | 83.72 | 83.69 | 83.72 | 706,723 | +0.03(+0.03%) |
Feb 01, 2016 | 83.71 | 83.71 | 83.67 | 83.69 | 362,477 | +0.01(+0.01%) |
Jan 29, 2016 | 83.70 | 83.72 | 83.67 | 83.68 | 602,370 | -0.01(-0.01%) |
Jan 28, 2016 | 83.69 | 83.71 | 83.67 | 83.69 | 289,178 | -0.01(-0.01%) |
Jan 27, 2016 | 83.71 | 83.71 | 83.65 | 83.70 | 434,192 | +0.00(+0.00%) |
Jan 26, 2016 | 83.73 | 83.73 | 83.66 | 83.70 | 480,204 | +0.02(+0.03%) |
Jan 25, 2016 | 83.70 | 83.72 | 83.65 | 83.67 | 549,668 | +0.00(+0.00%) |
Jan 22, 2016 | 83.65 | 83.71 | 83.65 | 83.67 | 3,956,718 | +0.03(+0.04%) |
Jan 21, 2016 | 83.68 | 83.69 | 83.65 | 83.64 | 690,449 | -0.05(-0.06%) |
Jan 20, 2016 | 83.70 | 83.70 | 83.67 | 83.69 | 588,006 | +0.00(+0.00%) |
Jan 19, 2016 | 83.67 | 83.72 | 83.65 | 83.69 | 785,200 | -0.01(-0.01%) |
Jan 15, 2016 | 83.70 | 83.70 | 83.70 | 83.70 | 602,605 | +0.02(+0.03%) |
Jan 14, 2016 | 83.68 | 83.71 | 83.65 | 83.67 | 552,797 | -0.02(-0.03%) |
Jan 13, 2016 | 83.66 | 83.70 | 83.66 | 83.70 | 547,672 | +0.02(+0.02%) |
Jan 12, 2016 | 83.67 | 83.72 | 83.65 | 83.68 | 326,509 | -0.02(-0.02%) |
Jan 11, 2016 | 83.66 | 83.70 | 83.64 | 83.70 | 369,967 | +0.02(+0.03%) |
Jan 08, 2016 | 83.65 | 83.69 | 83.62 | 83.67 | 369,328 | -0.01(-0.01%) |
Jan 07, 2016 | 83.67 | 83.69 | 83.65 | 83.68 | 380,814 | -0.01(-0.01%) |
Jan 06, 2016 | 83.67 | 83.70 | 83.67 | 83.69 | 682,666 | +0.01(+0.01%) |
Jan 05, 2016 | 83.67 | 83.68 | 83.65 | 83.68 | 561,459 | +0.00(+0.00%) |
Jan 04, 2016 | 83.62 | 83.69 | 83.62 | 83.68 | 562,058 | +0.08(+0.10%) |
Dec 31, 2015 | 83.65 | 83.60 | 83.60 | 83.60 | 556,510 | -0.02(-0.02%) |
Dec 30, 2015 | 83.64 | 83.65 | 83.60 | 83.61 | 1,193,278 | +0.00(+0.00%) |
Dec 29, 2015 | 83.62 | 83.65 | 83.60 | 83.61 | 2,082,298 | -0.02(-0.03%) |
Dec 28, 2015 | 83.61 | 83.65 | 83.58 | 83.64 | 408,611 | +0.01(+0.01%) |
Dec 24, 2015 | 83.56 | 83.63 | 83.63 | 83.63 | 186,837 | +0.07(+0.08%) |
Dec 23, 2015 | 83.56 | 83.63 | 83.56 | 83.56 | 292,508 | -0.01(-0.01%) |
Dec 22, 2015 | 83.57 | 83.62 | 83.56 | 83.57 | 393,211 | -0.07(-0.09%) |
Dec 21, 2015 | 83.59 | 83.64 | 83.57 | 83.64 | 434,039 | +0.06(+0.07%) |
Dec 18, 2015 | 83.64 | 83.64 | 83.59 | 83.59 | 310,248 | +0.01(+0.01%) |
Dec 17, 2015 | 83.59 | 83.63 | 83.58 | 83.58 | 342,095 | -0.01(-0.01%) |
Dec 16, 2015 | 83.59 | 83.64 | 83.58 | 83.59 | 245,135 | -0.03(-0.04%) |
Dec 15, 2015 | 83.61 | 83.64 | 83.57 | 83.62 | 321,815 | +0.00(+0.00%) |
Dec 14, 2015 | 83.63 | 83.65 | 83.61 | 83.62 | 455,500 | -0.06(-0.07%) |
Dec 11, 2015 | 83.64 | 83.68 | 83.62 | 83.68 | 396,866 | +0.03(+0.04%) |
Dec 10, 2015 | 83.63 | 83.64 | 83.61 | 83.64 | 238,590 | +0.02(+0.03%) |
Dec 09, 2015 | 83.61 | 83.64 | 83.60 | 83.62 | 329,185 | -0.02(-0.02%) |
Dec 08, 2015 | 83.65 | 83.66 | 83.62 | 83.63 | 615,087 | -0.02(-0.02%) |
Dec 07, 2015 | 83.60 | 83.66 | 83.60 | 83.65 | 636,964 | -0.01(-0.01%) |
Dec 04, 2015 | 83.65 | 83.66 | 83.62 | 83.66 | 242,993 | +0.00(+0.00%) |
Dec 03, 2015 | 83.63 | 83.66 | 83.61 | 83.66 | 389,991 | +0.02(+0.03%) |
Dec 02, 2015 | 83.64 | 83.67 | 83.63 | 83.63 | 363,425 | -0.06(-0.07%) |
Dec 01, 2015 | 83.66 | 83.72 | 83.63 | 83.69 | 506,286 | -0.07(-0.08%) |
Nov 30, 2015 | 83.73 | 83.76 | 83.73 | 83.76 | 265,964 | +0.10(+0.12%) |
Nov 27, 2015 | 83.64 | 83.66 | 83.63 | 83.66 | 125,148 | +0.02(+0.02%) |
Nov 25, 2015 | 83.64 | 83.64 | 83.64 | 83.64 | 158,952 | +0.01(+0.01%) |
Nov 24, 2015 | 83.63 | 83.65 | 83.62 | 83.63 | 543,683 | +0.02(+0.02%) |
Nov 23, 2015 | 83.61 | 83.64 | 83.61 | 83.61 | 381,940 | -0.02(-0.02%) |
Nov 20, 2015 | 83.61 | 83.64 | 83.61 | 83.63 | 396,924 | +0.01(+0.01%) |
Nov 19, 2015 | 83.62 | 83.64 | 83.61 | 83.62 | 250,112 | +0.00(+0.00%) |
Nov 18, 2015 | 83.63 | 83.65 | 83.61 | 83.62 | 285,906 | +0.00(+0.00%) |
Nov 17, 2015 | 83.64 | 83.65 | 83.61 | 83.62 | 235,381 | -0.02(-0.03%) |
Nov 16, 2015 | 83.60 | 83.65 | 83.60 | 83.65 | 237,761 | +0.05(+0.06%) |
Nov 13, 2015 | 83.61 | 83.62 | 83.59 | 83.60 | 194,571 | +0.02(+0.02%) |
Nov 12, 2015 | 83.61 | 83.62 | 83.58 | 83.58 | 148,121 | -0.01(-0.01%) |
Nov 11, 2015 | 83.61 | 83.62 | 83.58 | 83.59 | 145,521 | -0.02(-0.03%) |
Nov 10, 2015 | 83.58 | 83.63 | 83.57 | 83.61 | 300,424 | +0.02(+0.03%) |
Nov 09, 2015 | 83.57 | 83.61 | 83.57 | 83.59 | 463,223 | +0.02(+0.03%) |
Nov 06, 2015 | 83.57 | 83.59 | 83.55 | 83.56 | 248,023 | -0.02(-0.02%) |
Nov 05, 2015 | 83.57 | 83.61 | 83.56 | 83.58 | 403,035 | +0.02(+0.02%) |
Nov 04, 2015 | 83.57 | 83.60 | 83.56 | 83.56 | 560,152 | -0.03(-0.04%) |
Nov 03, 2015 | 83.51 | 83.60 | 83.51 | 83.60 | 471,591 | +0.01(+0.01%) |
Nov 02, 2015 | 83.60 | 83.60 | 83.56 | 83.59 | 493,638 | +0.01(+0.02%) |
Oct 30, 2015 | 83.56 | 83.57 | 83.55 | 83.57 | 189,601 | +0.03(+0.04%) |
Oct 29, 2015 | 83.57 | 83.57 | 83.53 | 83.54 | 783,532 | +0.01(+0.01%) |
Oct 28, 2015 | 83.56 | 83.57 | 83.53 | 83.53 | 208,948 | -0.02(-0.03%) |
Oct 27, 2015 | 83.56 | 83.58 | 83.55 | 83.56 | 826,737 | -0.02(-0.02%) |
Oct 26, 2015 | 83.54 | 83.57 | 83.52 | 83.57 | 531,731 | +0.05(+0.06%) |
Oct 23, 2015 | 83.55 | 83.56 | 83.52 | 83.52 | 801,764 | -0.03(-0.04%) |
Oct 22, 2015 | 83.53 | 83.57 | 83.53 | 83.56 | 319,166 | +0.02(+0.03%) |
Oct 21, 2015 | 83.52 | 83.55 | 83.52 | 83.53 | 294,316 | +0.02(+0.02%) |
Oct 20, 2015 | 83.54 | 83.54 | 83.52 | 83.52 | 509,647 | -0.03(-0.04%) |
Oct 19, 2015 | 83.53 | 83.56 | 83.52 | 83.55 | 221,154 | +0.04(+0.04%) |
Oct 16, 2015 | 83.56 | 83.56 | 83.51 | 83.51 | 320,681 | -0.02(-0.02%) |
Oct 15, 2015 | 83.52 | 83.55 | 83.51 | 83.53 | 283,836 | -0.04(-0.05%) |
Oct 14, 2015 | 83.54 | 83.57 | 83.52 | 83.57 | 165,168 | +0.07(+0.08%) |
Oct 13, 2015 | 83.52 | 83.55 | 83.50 | 83.51 | 443,944 | -0.02(-0.02%) |
Oct 12, 2015 | 83.51 | 83.53 | 83.51 | 83.52 | 242,158 | +0.02(+0.03%) |
Oct 09, 2015 | 83.48 | 83.53 | 83.48 | 83.50 | 255,954 | +0.02(+0.03%) |
Oct 08, 2015 | 83.48 | 83.52 | 83.47 | 83.47 | 573,066 | -0.02(-0.02%) |
Oct 07, 2015 | 83.52 | 83.54 | 83.49 | 83.49 | 434,542 | -0.02(-0.03%) |
Oct 06, 2015 | 83.52 | 83.53 | 83.49 | 83.52 | 491,355 | +0.04(+0.05%) |
Oct 05, 2015 | 83.49 | 83.54 | 83.47 | 83.47 | 729,451 | +0.00(+0.00%) |
Oct 02, 2015 | 83.50 | 83.52 | 83.47 | 83.47 | 502,650 | +0.02(+0.02%) |