Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.61 | 85.63 | 85.60 | 85.63 | 707,348 | +0.01(+0.01%) |
Nov 29, 2016 | 85.61 | 85.64 | 85.60 | 85.62 | 657,251 | +0.01(+0.01%) |
Nov 28, 2016 | 85.62 | 85.63 | 85.60 | 85.61 | 477,936 | +0.03(+0.03%) |
Nov 25, 2016 | 85.60 | 85.61 | 85.58 | 85.59 | 207,934 | +0.01(+0.01%) |
Nov 23, 2016 | 85.58 | 85.58 | 85.58 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 85.60 | 85.61 | 85.58 | 85.59 | 668,383 | +0.00(+0.00%) |
Nov 21, 2016 | 85.57 | 85.61 | 85.57 | 85.59 | 827,264 | +0.00(+0.00%) |
Nov 18, 2016 | 85.60 | 85.61 | 85.57 | 85.59 | 321,695 | +0.00(+0.00%) |
Nov 17, 2016 | 85.57 | 85.60 | 85.57 | 85.59 | 578,702 | +0.02(+0.02%) |
Nov 16, 2016 | 85.59 | 85.60 | 85.56 | 85.57 | 453,313 | -0.01(-0.01%) |
Nov 15, 2016 | 85.60 | 85.60 | 85.56 | 85.58 | 517,500 | +0.00(+0.00%) |
Nov 14, 2016 | 85.59 | 85.60 | 85.55 | 85.58 | 748,779 | +0.02(+0.02%) |
Nov 11, 2016 | 85.57 | 85.58 | 85.53 | 85.56 | 688,770 | -0.01(-0.01%) |
Nov 10, 2016 | 85.54 | 85.58 | 85.54 | 85.57 | 423,804 | +0.04(+0.05%) |
Nov 09, 2016 | 85.54 | 85.59 | 85.53 | 85.53 | 641,389 | -0.05(-0.06%) |
Nov 08, 2016 | 85.60 | 85.60 | 85.55 | 85.58 | 3,229,278 | +0.00(+0.00%) |
Nov 07, 2016 | 85.58 | 85.59 | 85.56 | 85.58 | 475,108 | -0.01(-0.01%) |
Nov 04, 2016 | 85.55 | 85.59 | 85.53 | 85.59 | 1,026,808 | +0.03(+0.04%) |
Nov 03, 2016 | 85.55 | 85.56 | 85.53 | 85.55 | 494,333 | +0.00(+0.00%) |
Nov 02, 2016 | 85.52 | 85.57 | 85.52 | 85.55 | 660,508 | -0.02(-0.02%) |
Nov 01, 2016 | 85.52 | 85.57 | 85.52 | 85.57 | 577,701 | +0.03(+0.03%) |
Oct 31, 2016 | 85.53 | 85.54 | 85.52 | 85.54 | 236,414 | +0.04(+0.05%) |
Oct 28, 2016 | 85.50 | 85.53 | 85.49 | 85.50 | 243,266 | -0.01(-0.01%) |
Oct 27, 2016 | 85.48 | 85.52 | 85.47 | 85.51 | 266,620 | +0.02(+0.02%) |
Oct 26, 2016 | 85.48 | 85.49 | 85.47 | 85.49 | 216,488 | +0.02(+0.02%) |
Oct 25, 2016 | 85.49 | 85.50 | 85.47 | 85.47 | 680,851 | +0.00(+0.00%) |
Oct 24, 2016 | 85.49 | 85.50 | 85.47 | 85.47 | 215,812 | -0.01(-0.01%) |
Oct 21, 2016 | 85.49 | 85.49 | 85.47 | 85.48 | 289,927 | +0.00(+0.00%) |
Oct 20, 2016 | 85.47 | 85.49 | 85.47 | 85.48 | 223,908 | +0.00(+0.00%) |
Oct 19, 2016 | 85.47 | 85.49 | 85.46 | 85.48 | 265,970 | +0.03(+0.03%) |
Oct 18, 2016 | 85.45 | 85.49 | 85.45 | 85.46 | 339,692 | +0.02(+0.02%) |
Oct 17, 2016 | 85.47 | 85.49 | 85.44 | 85.44 | 325,382 | -0.02(-0.02%) |
Oct 14, 2016 | 85.46 | 85.47 | 85.44 | 85.46 | 637,668 | +0.02(+0.02%) |
Oct 13, 2016 | 85.44 | 85.46 | 85.42 | 85.44 | 405,653 | +0.03(+0.03%) |
Oct 12, 2016 | 85.43 | 85.46 | 85.41 | 85.42 | 212,904 | -0.01(-0.01%) |
Oct 11, 2016 | 85.42 | 85.43 | 85.41 | 85.42 | 314,833 | -0.01(-0.01%) |
Oct 10, 2016 | 85.42 | 85.44 | 85.42 | 85.43 | 303,244 | +0.00(+0.00%) |
Oct 07, 2016 | 85.41 | 85.44 | 85.41 | 85.43 | 248,641 | +0.03(+0.03%) |
Oct 06, 2016 | 85.41 | 85.42 | 85.39 | 85.41 | 581,523 | +0.04(+0.05%) |
Oct 05, 2016 | 85.41 | 85.42 | 85.37 | 85.37 | 440,776 | -0.03(-0.04%) |
Oct 04, 2016 | 85.40 | 85.41 | 85.38 | 85.40 | 506,491 | +0.01(+0.01%) |
Oct 03, 2016 | 85.38 | 85.41 | 85.37 | 85.39 | 424,397 | +0.02(+0.03%) |
Sep 30, 2016 | 85.39 | 85.41 | 85.36 | 85.37 | 306,334 | -0.03(-0.04%) |
Sep 29, 2016 | 85.39 | 85.40 | 85.38 | 85.40 | 390,047 | +0.00(+0.00%) |
Sep 28, 2016 | 85.38 | 85.40 | 85.38 | 85.40 | 347,700 | +0.01(+0.01%) |
Sep 27, 2016 | 85.38 | 85.40 | 85.37 | 85.39 | 302,958 | +0.03(+0.04%) |
Sep 26, 2016 | 85.36 | 85.38 | 85.36 | 85.36 | 358,860 | +0.00(+0.00%) |
Sep 23, 2016 | 85.39 | 85.39 | 85.36 | 85.36 | 1,044,282 | -0.02(-0.02%) |
Sep 22, 2016 | 85.35 | 85.38 | 85.35 | 85.38 | 235,319 | +0.02(+0.02%) |
Sep 21, 2016 | 85.36 | 85.36 | 85.33 | 85.36 | 362,501 | -0.01(-0.01%) |
Sep 20, 2016 | 85.36 | 85.38 | 85.33 | 85.37 | 321,816 | +0.01(+0.01%) |
Sep 19, 2016 | 85.33 | 85.38 | 85.33 | 85.36 | 336,087 | +0.03(+0.04%) |
Sep 16, 2016 | 85.33 | 85.36 | 85.33 | 85.33 | 192,596 | -0.03(-0.03%) |
Sep 15, 2016 | 85.33 | 85.35 | 85.32 | 85.35 | 190,894 | +0.03(+0.03%) |
Sep 14, 2016 | 85.34 | 85.37 | 85.33 | 85.33 | 291,739 | -0.02(-0.02%) |
Sep 13, 2016 | 85.33 | 85.36 | 85.31 | 85.34 | 618,461 | +0.03(+0.03%) |
Sep 12, 2016 | 85.33 | 85.35 | 85.32 | 85.32 | 328,887 | -0.01(-0.01%) |
Sep 09, 2016 | 85.31 | 85.34 | 85.31 | 85.33 | 401,562 | -0.02(-0.02%) |
Sep 08, 2016 | 85.35 | 85.35 | 85.32 | 85.34 | 334,888 | +0.00(+0.00%) |
Sep 07, 2016 | 85.36 | 85.36 | 85.33 | 85.34 | 346,099 | -0.00(-0.00%) |
Sep 06, 2016 | 85.32 | 85.35 | 85.30 | 85.35 | 441,222 | +0.04(+0.04%) |
Sep 02, 2016 | 85.31 | 85.31 | 85.31 | 85.31 | 325,017 | +0.04(+0.05%) |
Sep 01, 2016 | 85.27 | 85.32 | 85.27 | 85.27 | 959,045 | -0.04(-0.05%) |
Aug 31, 2016 | 85.29 | 85.31 | 85.27 | 85.31 | 328,017 | +0.03(+0.03%) |
Aug 30, 2016 | 85.27 | 85.29 | 85.25 | 85.28 | 229,943 | +0.03(+0.03%) |
Aug 29, 2016 | 85.24 | 85.28 | 85.23 | 85.26 | 161,805 | +0.01(+0.01%) |
Aug 26, 2016 | 85.25 | 85.27 | 85.23 | 85.25 | 292,453 | +0.01(+0.01%) |
Aug 25, 2016 | 85.24 | 85.27 | 85.23 | 85.24 | 299,500 | -0.01(-0.01%) |
Aug 24, 2016 | 85.22 | 85.26 | 85.21 | 85.25 | 383,520 | +0.01(+0.01%) |
Aug 23, 2016 | 85.23 | 85.25 | 85.22 | 85.24 | 178,960 | +0.02(+0.02%) |
Aug 22, 2016 | 85.22 | 85.23 | 85.19 | 85.23 | 280,478 | +0.01(+0.01%) |
Aug 19, 2016 | 85.18 | 85.22 | 85.18 | 85.22 | 349,739 | +0.00(+0.00%) |
Aug 18, 2016 | 85.18 | 85.22 | 85.18 | 85.22 | 267,174 | +0.03(+0.04%) |
Aug 17, 2016 | 85.17 | 85.18 | 85.14 | 85.18 | 171,480 | +0.04(+0.05%) |
Aug 16, 2016 | 85.13 | 85.17 | 85.12 | 85.14 | 554,668 | +0.03(+0.04%) |
Aug 15, 2016 | 85.15 | 85.15 | 85.11 | 85.11 | 188,745 | -0.04(-0.05%) |
Aug 12, 2016 | 85.17 | 85.18 | 85.12 | 85.15 | 352,342 | +0.03(+0.03%) |
Aug 11, 2016 | 85.12 | 85.15 | 85.10 | 85.12 | 394,500 | +0.02(+0.02%) |
Aug 10, 2016 | 85.12 | 85.14 | 85.10 | 85.11 | 629,603 | +0.00(+0.00%) |
Aug 09, 2016 | 85.09 | 85.12 | 85.09 | 85.11 | 536,469 | +0.00(+0.00%) |
Aug 08, 2016 | 85.12 | 85.13 | 85.09 | 85.11 | 368,263 | +0.02(+0.02%) |
Aug 05, 2016 | 85.10 | 85.10 | 85.07 | 85.09 | 549,306 | -0.02(-0.02%) |
Aug 04, 2016 | 85.07 | 85.11 | 85.07 | 85.11 | 541,736 | +0.05(+0.06%) |
Aug 03, 2016 | 85.07 | 85.10 | 85.06 | 85.06 | 376,729 | -0.03(-0.03%) |
Aug 02, 2016 | 85.07 | 85.09 | 85.05 | 85.08 | 724,377 | +0.02(+0.02%) |
Aug 01, 2016 | 85.07 | 85.08 | 85.04 | 85.07 | 514,240 | +0.00(+0.00%) |
Jul 29, 2016 | 85.03 | 85.07 | 85.03 | 85.07 | 357,894 | +0.03(+0.03%) |
Jul 28, 2016 | 85.02 | 85.05 | 85.01 | 85.04 | 195,087 | +0.03(+0.04%) |
Jul 27, 2016 | 85.00 | 85.04 | 85.00 | 85.01 | 291,200 | -0.02(-0.02%) |
Jul 26, 2016 | 85.00 | 85.02 | 84.99 | 85.02 | 193,107 | +0.04(+0.05%) |
Jul 25, 2016 | 84.98 | 85.00 | 84.98 | 84.98 | 334,735 | -0.02(-0.02%) |
Jul 22, 2016 | 84.96 | 85.01 | 84.96 | 85.00 | 244,382 | +0.03(+0.03%) |
Jul 21, 2016 | 84.97 | 84.99 | 84.96 | 84.97 | 468,625 | +0.02(+0.02%) |
Jul 20, 2016 | 84.97 | 84.98 | 84.95 | 84.96 | 296,250 | +0.00(+0.00%) |
Jul 19, 2016 | 84.97 | 84.97 | 84.95 | 84.96 | 237,254 | -0.01(-0.01%) |
Jul 18, 2016 | 84.92 | 84.97 | 84.92 | 84.97 | 355,767 | +0.02(+0.02%) |
Jul 15, 2016 | 84.94 | 84.96 | 84.91 | 84.95 | 963,986 | +0.01(+0.01%) |
Jul 14, 2016 | 84.90 | 84.95 | 84.90 | 84.94 | 194,967 | +0.03(+0.04%) |
Jul 13, 2016 | 84.90 | 84.94 | 84.89 | 84.91 | 351,065 | +0.03(+0.03%) |
Jul 12, 2016 | 84.88 | 84.91 | 84.88 | 84.88 | 488,209 | +0.00(+0.00%) |
Jul 11, 2016 | 84.92 | 84.93 | 84.87 | 84.88 | 595,419 | -0.04(-0.05%) |
Jul 08, 2016 | 84.88 | 84.92 | 84.90 | 84.92 | 310,218 | +0.03(+0.03%) |
Jul 07, 2016 | 84.89 | 84.90 | 84.87 | 84.90 | 1,306,150 | +0.00(+0.00%) |
Jul 06, 2016 | 84.90 | 84.91 | 84.87 | 84.90 | 3,022,500 | +0.01(+0.01%) |
Jul 05, 2016 | 84.91 | 84.91 | 84.89 | 84.89 | 249,968 | +0.01(+0.01%) |
Jul 01, 2016 | 84.91 | 84.88 | 84.88 | 84.88 | 407,860 | -0.01(-0.01%) |
Jun 30, 2016 | 84.84 | 84.90 | 84.84 | 84.89 | 384,468 | +0.03(+0.04%) |
Jun 29, 2016 | 84.85 | 84.87 | 84.83 | 84.85 | 3,153,612 | +0.03(+0.03%) |
Jun 28, 2016 | 84.81 | 84.87 | 84.81 | 84.83 | 354,352 | +0.01(+0.01%) |
Jun 27, 2016 | 84.83 | 84.86 | 84.81 | 84.82 | 525,332 | -0.06(-0.07%) |
Jun 24, 2016 | 84.87 | 84.88 | 84.83 | 84.88 | 529,107 | +0.03(+0.03%) |
Jun 23, 2016 | 84.86 | 84.86 | 84.85 | 84.85 | 163,371 | -0.01(-0.01%) |
Jun 22, 2016 | 84.85 | 84.86 | 84.83 | 84.86 | 302,054 | +0.00(+0.00%) |
Jun 21, 2016 | 84.84 | 84.86 | 84.84 | 84.86 | 250,360 | +0.03(+0.03%) |
Jun 20, 2016 | 84.82 | 84.86 | 84.80 | 84.84 | 195,779 | +0.01(+0.01%) |
Jun 17, 2016 | 84.82 | 84.85 | 84.82 | 84.83 | 237,636 | +0.00(+0.00%) |
Jun 16, 2016 | 84.85 | 84.85 | 84.82 | 84.83 | 312,062 | -0.03(-0.03%) |
Jun 15, 2016 | 84.83 | 84.87 | 84.80 | 84.85 | 307,621 | +0.06(+0.07%) |
Jun 14, 2016 | 84.80 | 84.83 | 84.79 | 84.80 | 163,146 | -0.03(-0.03%) |
Jun 13, 2016 | 84.84 | 84.85 | 84.82 | 84.82 | 188,084 | -0.02(-0.02%) |
Jun 10, 2016 | 84.80 | 84.84 | 84.80 | 84.84 | 226,525 | +0.02(+0.02%) |
Jun 09, 2016 | 84.80 | 84.83 | 84.80 | 84.82 | 238,360 | +0.00(+0.00%) |
Jun 08, 2016 | 84.81 | 84.83 | 84.79 | 84.82 | 449,411 | +0.00(+0.00%) |
Jun 07, 2016 | 84.80 | 84.84 | 84.78 | 84.82 | 248,468 | +0.01(+0.01%) |
Jun 06, 2016 | 84.80 | 84.82 | 84.79 | 84.80 | 384,415 | -0.04(-0.05%) |
Jun 03, 2016 | 84.81 | 84.85 | 84.80 | 84.85 | 364,318 | +0.08(+0.09%) |
Jun 02, 2016 | 84.76 | 84.79 | 84.76 | 84.77 | 203,166 | -0.02(-0.02%) |
Jun 01, 2016 | 84.82 | 84.82 | 84.78 | 84.79 | 272,555 | +0.03(+0.03%) |
May 31, 2016 | 84.74 | 84.76 | 84.74 | 84.76 | 196,810 | +0.02(+0.02%) |
May 27, 2016 | 84.75 | 84.75 | 84.75 | 84.75 | 308,417 | +0.00(+0.00%) |
May 26, 2016 | 84.79 | 84.79 | 84.75 | 84.75 | 330,739 | -0.03(-0.03%) |
May 25, 2016 | 84.73 | 84.77 | 84.73 | 84.77 | 351,167 | +0.04(+0.05%) |
May 24, 2016 | 84.75 | 84.76 | 84.73 | 84.73 | 601,605 | -0.02(-0.02%) |
May 23, 2016 | 84.73 | 84.75 | 84.70 | 84.75 | 186,273 | +0.01(+0.01%) |
May 20, 2016 | 84.71 | 84.74 | 84.71 | 84.74 | 321,620 | +0.03(+0.03%) |
May 19, 2016 | 84.70 | 84.72 | 84.69 | 84.71 | 179,114 | +0.03(+0.04%) |
May 18, 2016 | 84.71 | 84.71 | 84.68 | 84.68 | 384,781 | -0.03(-0.03%) |
May 17, 2016 | 84.69 | 84.70 | 84.68 | 84.70 | 426,416 | +0.00(+0.00%) |
May 16, 2016 | 84.70 | 84.72 | 84.69 | 84.70 | 614,617 | +0.01(+0.01%) |
May 13, 2016 | 84.68 | 84.71 | 84.68 | 84.70 | 456,432 | +0.00(+0.00%) |
May 12, 2016 | 84.69 | 84.70 | 84.67 | 84.70 | 1,109,884 | +0.02(+0.02%) |
May 11, 2016 | 84.69 | 84.69 | 84.66 | 84.68 | 226,637 | +0.00(+0.00%) |
May 10, 2016 | 84.64 | 84.69 | 84.64 | 84.68 | 322,148 | +0.00(+0.00%) |
May 09, 2016 | 84.64 | 84.69 | 84.64 | 84.68 | 274,242 | +0.04(+0.05%) |
May 06, 2016 | 84.64 | 84.67 | 84.63 | 84.64 | 211,073 | +0.02(+0.02%) |
May 05, 2016 | 84.61 | 84.64 | 84.61 | 84.62 | 248,931 | +0.00(+0.00%) |
May 04, 2016 | 84.63 | 84.64 | 84.61 | 84.62 | 555,727 | +0.02(+0.02%) |
May 03, 2016 | 84.64 | 84.64 | 84.59 | 84.60 | 476,646 | +0.01(+0.01%) |
May 02, 2016 | 84.62 | 84.63 | 84.59 | 84.59 | 394,298 | +0.02(+0.02%) |
Apr 29, 2016 | 84.57 | 84.61 | 84.57 | 84.58 | 413,082 | -0.02(-0.02%) |
Apr 28, 2016 | 84.58 | 84.61 | 84.54 | 84.59 | 471,567 | +0.03(+0.04%) |
Apr 27, 2016 | 84.58 | 84.58 | 84.54 | 84.56 | 175,310 | +0.03(+0.03%) |
Apr 26, 2016 | 84.54 | 84.56 | 84.53 | 84.53 | 199,221 | -0.02(-0.02%) |
Apr 25, 2016 | 84.54 | 84.56 | 84.54 | 84.55 | 325,186 | +0.04(+0.05%) |
Apr 22, 2016 | 84.52 | 84.56 | 84.51 | 84.51 | 996,185 | -0.02(-0.02%) |
Apr 21, 2016 | 84.54 | 84.55 | 84.51 | 84.53 | 676,749 | +0.05(+0.06%) |
Apr 20, 2016 | 84.47 | 84.50 | 84.46 | 84.48 | 378,303 | +0.01(+0.01%) |
Apr 19, 2016 | 84.47 | 84.48 | 84.46 | 84.47 | 741,392 | +0.00(+0.00%) |
Apr 18, 2016 | 84.43 | 84.47 | 84.43 | 84.47 | 282,396 | +0.02(+0.02%) |
Apr 15, 2016 | 84.43 | 84.47 | 84.43 | 84.45 | 206,563 | +0.01(+0.01%) |
Apr 14, 2016 | 84.43 | 84.45 | 84.41 | 84.44 | 430,766 | +0.00(+0.00%) |
Apr 13, 2016 | 84.42 | 84.44 | 84.41 | 84.44 | 363,411 | +0.02(+0.02%) |
Apr 12, 2016 | 84.41 | 84.43 | 84.40 | 84.43 | 653,828 | +0.03(+0.04%) |
Apr 11, 2016 | 84.38 | 84.41 | 84.38 | 84.39 | 344,661 | +0.01(+0.01%) |
Apr 08, 2016 | 84.37 | 84.40 | 84.37 | 84.38 | 462,652 | +0.01(+0.01%) |
Apr 07, 2016 | 84.40 | 84.41 | 84.38 | 84.38 | 177,598 | -0.01(-0.01%) |
Apr 06, 2016 | 84.38 | 84.39 | 84.34 | 84.38 | 669,196 | +0.02(+0.02%) |
Apr 05, 2016 | 84.35 | 84.37 | 84.33 | 84.36 | 526,288 | +0.02(+0.02%) |
Apr 04, 2016 | 84.32 | 84.35 | 84.32 | 84.34 | 374,898 | +0.01(+0.01%) |
Apr 01, 2016 | 84.33 | 84.34 | 84.31 | 84.33 | 337,691 | +0.05(+0.06%) |
Mar 31, 2016 | 84.29 | 84.33 | 84.29 | 84.29 | 724,470 | -0.02(-0.02%) |
Mar 30, 2016 | 84.27 | 84.32 | 84.25 | 84.30 | 592,098 | +0.03(+0.03%) |
Mar 29, 2016 | 84.26 | 84.29 | 84.26 | 84.28 | 451,884 | +0.01(+0.01%) |
Mar 28, 2016 | 84.27 | 84.27 | 84.24 | 84.27 | 892,311 | +0.02(+0.02%) |
Mar 24, 2016 | 84.19 | 84.25 | 84.25 | 84.25 | 427,461 | +0.03(+0.03%) |
Mar 23, 2016 | 84.19 | 84.26 | 84.19 | 84.23 | 394,751 | +0.01(+0.01%) |
Mar 22, 2016 | 84.19 | 84.23 | 84.19 | 84.22 | 372,608 | +0.01(+0.01%) |
Mar 21, 2016 | 84.16 | 84.23 | 84.16 | 84.21 | 263,152 | +0.02(+0.02%) |
Mar 18, 2016 | 84.19 | 84.21 | 84.18 | 84.19 | 480,186 | +0.01(+0.01%) |
Mar 17, 2016 | 84.17 | 84.20 | 84.16 | 84.19 | 944,490 | +0.03(+0.03%) |
Mar 16, 2016 | 84.11 | 84.18 | 84.11 | 84.16 | 298,036 | +0.05(+0.06%) |
Mar 15, 2016 | 84.12 | 84.14 | 84.10 | 84.11 | 713,899 | +0.01(+0.01%) |
Mar 14, 2016 | 84.08 | 84.13 | 84.08 | 84.10 | 313,010 | +0.00(+0.00%) |
Mar 11, 2016 | 84.07 | 84.11 | 84.06 | 84.10 | 788,035 | +0.02(+0.02%) |
Mar 10, 2016 | 84.10 | 84.10 | 84.06 | 84.08 | 319,466 | +0.03(+0.03%) |
Mar 09, 2016 | 84.08 | 84.10 | 84.06 | 84.06 | 806,078 | -0.03(-0.03%) |
Mar 08, 2016 | 84.12 | 84.12 | 84.07 | 84.08 | 618,670 | +0.03(+0.04%) |
Mar 07, 2016 | 84.06 | 84.09 | 84.03 | 84.05 | 570,200 | -0.02(-0.02%) |
Mar 04, 2016 | 84.03 | 84.07 | 84.03 | 84.07 | 543,051 | +0.01(+0.01%) |
Mar 03, 2016 | 84.02 | 84.07 | 84.01 | 84.06 | 522,870 | +0.03(+0.03%) |
Mar 02, 2016 | 83.98 | 84.03 | 83.96 | 84.03 | 1,919,275 | +0.03(+0.03%) |
Mar 01, 2016 | 84.05 | 84.05 | 83.98 | 84.01 | 964,497 | -0.03(-0.03%) |
Feb 29, 2016 | 84.00 | 84.03 | 83.96 | 84.03 | 2,544,089 | +0.05(+0.06%) |
Feb 26, 2016 | 84.01 | 84.02 | 83.96 | 83.98 | 2,445,687 | -0.01(-0.01%) |
Feb 25, 2016 | 84.03 | 84.03 | 83.99 | 84.00 | 2,379,651 | -0.01(-0.01%) |
Feb 24, 2016 | 84.04 | 84.04 | 83.99 | 84.01 | 319,552 | -0.02(-0.03%) |
Feb 23, 2016 | 84.04 | 84.05 | 84.02 | 84.03 | 475,037 | +0.00(+0.00%) |
Feb 22, 2016 | 84.02 | 84.05 | 84.02 | 84.03 | 421,564 | +0.02(+0.02%) |
Feb 19, 2016 | 84.02 | 84.07 | 84.01 | 84.02 | 208,776 | -0.04(-0.05%) |
Feb 18, 2016 | 83.98 | 84.06 | 83.98 | 84.06 | 441,164 | +0.05(+0.06%) |
Feb 17, 2016 | 84.04 | 84.04 | 83.98 | 84.01 | 560,463 | -0.02(-0.02%) |
Feb 16, 2016 | 84.01 | 84.04 | 84.01 | 84.03 | 579,200 | +0.00(+0.00%) |
Feb 12, 2016 | 84.01 | 84.03 | 84.03 | 84.03 | 869,538 | -0.02(-0.03%) |
Feb 11, 2016 | 84.05 | 84.06 | 84.03 | 84.05 | 317,389 | +0.02(+0.02%) |
Feb 10, 2016 | 84.03 | 84.05 | 84.02 | 84.03 | 239,309 | -0.03(-0.03%) |
Feb 09, 2016 | 84.04 | 84.07 | 84.03 | 84.06 | 1,535,686 | +0.00(+0.00%) |
Feb 08, 2016 | 84.06 | 84.08 | 84.02 | 84.06 | 473,181 | -0.01(-0.01%) |
Feb 05, 2016 | 84.07 | 84.08 | 84.03 | 84.07 | 447,540 | -0.01(-0.01%) |
Feb 04, 2016 | 84.08 | 84.09 | 84.06 | 84.08 | 444,197 | -0.03(-0.04%) |
Feb 03, 2016 | 84.08 | 84.11 | 84.03 | 84.11 | 374,585 | +0.01(+0.01%) |
Feb 02, 2016 | 84.08 | 84.10 | 84.08 | 84.10 | 703,482 | +0.03(+0.03%) |
Feb 01, 2016 | 84.09 | 84.09 | 84.06 | 84.08 | 360,814 | +0.01(+0.01%) |
Jan 29, 2016 | 84.09 | 84.11 | 84.06 | 84.06 | 599,607 | -0.01(-0.01%) |
Jan 28, 2016 | 84.07 | 84.10 | 84.06 | 84.07 | 287,852 | -0.01(-0.01%) |
Jan 27, 2016 | 84.10 | 84.10 | 84.04 | 84.08 | 432,201 | +0.00(+0.00%) |
Jan 26, 2016 | 84.11 | 84.11 | 84.05 | 84.08 | 478,001 | +0.03(+0.03%) |
Jan 25, 2016 | 84.09 | 84.11 | 84.04 | 84.06 | 547,147 | +0.00(+0.00%) |
Jan 22, 2016 | 84.04 | 84.10 | 84.04 | 84.06 | 3,938,572 | +0.03(+0.04%) |
Jan 21, 2016 | 84.06 | 84.07 | 84.03 | 84.02 | 687,282 | -0.05(-0.06%) |
Jan 20, 2016 | 84.09 | 84.09 | 84.06 | 84.07 | 585,309 | +0.00(+0.00%) |
Jan 19, 2016 | 84.06 | 84.11 | 84.04 | 84.07 | 781,599 | -0.01(-0.01%) |
Jan 15, 2016 | 84.08 | 84.08 | 84.08 | 84.08 | 599,841 | +0.03(+0.03%) |
Jan 14, 2016 | 84.06 | 84.10 | 84.03 | 84.06 | 550,262 | -0.03(-0.03%) |
Jan 13, 2016 | 84.05 | 84.09 | 84.05 | 84.08 | 545,161 | +0.02(+0.02%) |
Jan 12, 2016 | 84.06 | 84.11 | 84.04 | 84.06 | 325,011 | -0.02(-0.02%) |
Jan 11, 2016 | 84.05 | 84.08 | 84.02 | 84.08 | 368,270 | +0.03(+0.03%) |
Jan 08, 2016 | 84.04 | 84.07 | 84.01 | 84.06 | 367,634 | -0.01(-0.01%) |
Jan 07, 2016 | 84.06 | 84.07 | 84.04 | 84.06 | 379,068 | -0.01(-0.01%) |
Jan 06, 2016 | 84.06 | 84.08 | 84.06 | 84.07 | 679,535 | +0.01(+0.01%) |
Jan 05, 2016 | 84.06 | 84.06 | 84.04 | 84.06 | 558,884 | +0.00(+0.00%) |
Jan 04, 2016 | 84.01 | 84.07 | 84.01 | 84.06 | 559,480 | +0.08(+0.10%) |
Dec 31, 2015 | 84.04 | 83.98 | 83.98 | 83.98 | 553,957 | -0.02(-0.02%) |
Dec 30, 2015 | 84.02 | 84.04 | 83.98 | 84.00 | 1,187,806 | +0.00(+0.00%) |
Dec 29, 2015 | 84.01 | 84.04 | 83.98 | 84.00 | 2,072,749 | -0.02(-0.03%) |
Dec 28, 2015 | 84.00 | 84.04 | 83.96 | 84.02 | 406,737 | +0.01(+0.01%) |
Dec 24, 2015 | 83.95 | 84.01 | 84.01 | 84.01 | 185,980 | +0.07(+0.08%) |
Dec 23, 2015 | 83.95 | 84.01 | 83.95 | 83.95 | 291,166 | -0.01(-0.01%) |
Dec 22, 2015 | 83.95 | 84.00 | 83.95 | 83.95 | 391,408 | -0.08(-0.09%) |
Dec 21, 2015 | 83.97 | 84.03 | 83.95 | 84.03 | 432,049 | +0.06(+0.07%) |
Dec 18, 2015 | 84.02 | 84.03 | 83.97 | 83.97 | 308,826 | +0.01(+0.01%) |
Dec 17, 2015 | 83.98 | 84.01 | 83.96 | 83.96 | 340,526 | -0.01(-0.01%) |
Dec 16, 2015 | 83.98 | 84.02 | 83.96 | 83.97 | 244,011 | -0.03(-0.04%) |
Dec 15, 2015 | 84.00 | 84.03 | 83.95 | 84.00 | 320,339 | +0.00(+0.00%) |
Dec 14, 2015 | 84.01 | 84.04 | 84.00 | 84.00 | 453,411 | -0.06(-0.07%) |
Dec 11, 2015 | 84.03 | 84.06 | 84.00 | 84.06 | 395,046 | +0.03(+0.04%) |
Dec 10, 2015 | 84.01 | 84.03 | 84.00 | 84.03 | 237,496 | +0.03(+0.03%) |
Dec 09, 2015 | 84.00 | 84.03 | 83.99 | 84.00 | 327,675 | -0.02(-0.02%) |
Dec 08, 2015 | 84.04 | 84.05 | 84.00 | 84.02 | 612,266 | -0.02(-0.02%) |
Dec 07, 2015 | 83.99 | 84.05 | 83.99 | 84.04 | 634,042 | -0.01(-0.01%) |
Dec 04, 2015 | 84.04 | 84.05 | 84.00 | 84.05 | 241,878 | +0.00(+0.00%) |
Dec 03, 2015 | 84.01 | 84.05 | 84.00 | 84.05 | 388,202 | +0.03(+0.03%) |
Dec 02, 2015 | 84.03 | 84.05 | 84.02 | 84.02 | 361,759 | -0.06(-0.07%) |