Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.02 | 84.06 | 84.01 | 84.04 | 82,346 | +0.02(+0.02%) |
Nov 26, 2014 | 84.04 | 84.03 | 84.03 | 84.03 | 599,036 | +0.01(+0.01%) |
Nov 25, 2014 | 84.04 | 84.04 | 84.00 | 84.02 | 507,325 | -0.01(-0.02%) |
Nov 24, 2014 | 84.01 | 84.04 | 83.99 | 84.03 | 291,406 | +0.01(+0.02%) |
Nov 21, 2014 | 84.02 | 84.04 | 84.01 | 84.02 | 199,992 | -0.01(-0.02%) |
Nov 20, 2014 | 84.04 | 84.04 | 84.01 | 84.03 | 415,260 | -0.01(-0.01%) |
Nov 19, 2014 | 84.00 | 84.04 | 83.99 | 84.04 | 412,611 | +0.02(+0.02%) |
Nov 18, 2014 | 84.03 | 84.04 | 84.00 | 84.03 | 647,328 | -0.02(-0.02%) |
Nov 17, 2014 | 84.02 | 84.05 | 84.00 | 84.04 | 421,649 | +0.03(+0.04%) |
Nov 14, 2014 | 84.01 | 84.02 | 83.99 | 84.01 | 720,194 | -0.02(-0.02%) |
Nov 13, 2014 | 84.04 | 84.05 | 84.00 | 84.03 | 255,876 | +0.03(+0.03%) |
Nov 12, 2014 | 84.03 | 84.03 | 83.99 | 84.00 | 215,342 | -0.02(-0.02%) |
Nov 11, 2014 | 84.02 | 84.04 | 84.00 | 84.02 | 176,036 | +0.00(+0.00%) |
Nov 10, 2014 | 84.02 | 84.03 | 83.99 | 84.02 | 350,587 | +0.01(+0.01%) |
Nov 07, 2014 | 84.00 | 84.01 | 83.99 | 84.01 | 289,825 | +0.03(+0.04%) |
Nov 06, 2014 | 83.99 | 84.00 | 83.96 | 83.98 | 182,475 | -0.01(-0.01%) |
Nov 05, 2014 | 83.99 | 84.01 | 83.98 | 83.99 | 187,165 | -0.01(-0.01%) |
Nov 04, 2014 | 83.99 | 84.03 | 83.99 | 83.99 | 249,986 | +0.00(+0.00%) |
Nov 03, 2014 | 83.99 | 84.03 | 83.98 | 83.99 | 1,904,521 | +0.00(+0.00%) |
Oct 31, 2014 | 83.99 | 84.04 | 83.99 | 83.99 | 662,385 | -0.00(-0.00%) |
Oct 30, 2014 | 84.00 | 84.02 | 83.98 | 84.00 | 208,915 | +0.02(+0.03%) |
Oct 29, 2014 | 84.00 | 84.01 | 83.96 | 83.97 | 272,364 | -0.03(-0.04%) |
Oct 28, 2014 | 84.00 | 84.02 | 84.00 | 84.00 | 3,710,149 | +0.00(+0.00%) |
Oct 27, 2014 | 84.03 | 84.05 | 84.00 | 84.00 | 523,137 | +0.00(+0.00%) |
Oct 24, 2014 | 83.99 | 84.01 | 83.96 | 84.00 | 284,343 | +0.03(+0.04%) |
Oct 23, 2014 | 83.99 | 84.01 | 83.96 | 83.97 | 372,184 | -0.03(-0.04%) |
Oct 22, 2014 | 84.03 | 84.04 | 83.98 | 84.00 | 731,169 | -0.04(-0.05%) |
Oct 21, 2014 | 84.00 | 84.05 | 84.00 | 84.05 | 462,783 | +0.01(+0.01%) |
Oct 20, 2014 | 84.05 | 84.07 | 84.05 | 84.04 | 4,404,855 | +0.07(+0.08%) |
Oct 17, 2014 | 84.01 | 84.03 | 83.96 | 83.97 | 696,239 | -0.06(-0.07%) |
Oct 16, 2014 | 84.05 | 84.09 | 83.99 | 84.03 | 369,584 | -0.05(-0.06%) |
Oct 15, 2014 | 84.05 | 84.14 | 84.03 | 84.08 | 681,613 | +0.03(+0.04%) |
Oct 14, 2014 | 84.03 | 84.07 | 84.03 | 84.05 | 310,710 | +0.02(+0.02%) |
Oct 13, 2014 | 84.03 | 84.06 | 84.03 | 84.03 | 353,732 | +0.02(+0.02%) |
Oct 10, 2014 | 84.03 | 84.05 | 84.01 | 84.01 | 1,049,919 | -0.02(-0.02%) |
Oct 09, 2014 | 84.03 | 84.05 | 84.00 | 84.03 | 1,200,766 | -0.04(-0.05%) |
Oct 08, 2014 | 84.02 | 84.10 | 84.01 | 84.07 | 245,196 | -0.01(-0.01%) |
Oct 07, 2014 | 84.03 | 84.09 | 84.00 | 84.08 | 297,662 | +0.03(+0.04%) |
Oct 06, 2014 | 84.01 | 84.05 | 84.00 | 84.05 | 227,627 | +0.04(+0.05%) |
Oct 03, 2014 | 84.03 | 84.05 | 83.99 | 84.00 | 252,559 | -0.06(-0.07%) |
Oct 02, 2014 | 84.03 | 84.07 | 84.03 | 84.06 | 1,765,654 | -0.01(-0.01%) |
Oct 01, 2014 | 84.03 | 84.07 | 84.03 | 84.07 | 623,044 | +0.08(+0.10%) |
Sep 30, 2014 | 84.02 | 84.03 | 83.99 | 83.99 | 425,571 | -0.05(-0.07%) |
Sep 29, 2014 | 84.03 | 84.05 | 84.02 | 84.04 | 1,380,155 | -0.01(-0.01%) |
Sep 26, 2014 | 84.02 | 84.05 | 84.00 | 84.05 | 1,012,712 | -0.01(-0.01%) |
Sep 25, 2014 | 84.03 | 84.08 | 84.03 | 84.06 | 431,119 | +0.04(+0.05%) |
Sep 24, 2014 | 84.06 | 84.06 | 84.00 | 84.02 | 906,076 | -0.03(-0.04%) |
Sep 23, 2014 | 84.03 | 84.05 | 84.03 | 84.05 | 452,765 | +0.02(+0.03%) |
Sep 22, 2014 | 84.05 | 84.05 | 84.02 | 84.03 | 474,748 | -0.01(-0.01%) |
Sep 19, 2014 | 84.04 | 84.05 | 84.02 | 84.03 | 184,203 | -0.02(-0.02%) |
Sep 18, 2014 | 84.03 | 84.06 | 84.02 | 84.05 | 230,243 | +0.02(+0.02%) |
Sep 17, 2014 | 84.03 | 84.07 | 84.03 | 84.04 | 153,391 | -0.02(-0.02%) |
Sep 16, 2014 | 84.05 | 84.08 | 84.03 | 84.05 | 163,701 | +0.02(+0.02%) |
Sep 15, 2014 | 84.00 | 84.07 | 84.00 | 84.03 | 968,875 | +0.03(+0.04%) |
Sep 12, 2014 | 83.98 | 84.02 | 83.98 | 84.00 | 1,401,009 | +0.01(+0.01%) |
Sep 11, 2014 | 84.02 | 84.02 | 83.99 | 83.99 | 452,118 | +0.01(+0.01%) |
Sep 10, 2014 | 83.98 | 84.01 | 83.98 | 83.98 | 476,834 | -0.02(-0.02%) |
Sep 09, 2014 | 83.98 | 84.01 | 83.98 | 84.00 | 426,005 | -0.01(-0.01%) |
Sep 08, 2014 | 84.02 | 84.03 | 83.99 | 84.01 | 223,406 | -0.00(-0.00%) |
Sep 05, 2014 | 84.00 | 84.04 | 84.00 | 84.01 | 311,550 | +0.00(+0.00%) |
Sep 04, 2014 | 84.02 | 84.02 | 83.97 | 84.01 | 345,731 | +0.02(+0.03%) |
Sep 03, 2014 | 83.98 | 84.01 | 83.97 | 83.98 | 287,789 | +0.02(+0.02%) |