Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |