Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.02 | 84.05 | 84.01 | 84.04 | 82,347 | +0.02(+0.02%) |
Nov 26, 2014 | 84.03 | 84.03 | 84.03 | 84.03 | 599,046 | +0.01(+0.01%) |
Nov 25, 2014 | 84.04 | 84.04 | 84.00 | 84.02 | 507,333 | -0.01(-0.02%) |
Nov 24, 2014 | 84.01 | 84.03 | 83.99 | 84.03 | 291,411 | +0.01(+0.02%) |
Nov 21, 2014 | 84.02 | 84.03 | 84.01 | 84.02 | 199,996 | -0.01(-0.02%) |
Nov 20, 2014 | 84.03 | 84.04 | 84.01 | 84.03 | 415,267 | -0.01(-0.01%) |
Nov 19, 2014 | 84.00 | 84.04 | 83.99 | 84.04 | 412,618 | +0.02(+0.02%) |
Nov 18, 2014 | 84.03 | 84.04 | 84.00 | 84.03 | 647,339 | -0.02(-0.02%) |
Nov 17, 2014 | 84.02 | 84.05 | 84.00 | 84.04 | 421,656 | +0.03(+0.04%) |
Nov 14, 2014 | 84.01 | 84.02 | 83.99 | 84.01 | 720,206 | -0.02(-0.02%) |
Nov 13, 2014 | 84.03 | 84.05 | 84.00 | 84.03 | 255,881 | +0.03(+0.03%) |
Nov 12, 2014 | 84.03 | 84.03 | 83.99 | 84.00 | 215,345 | -0.02(-0.02%) |
Nov 11, 2014 | 84.02 | 84.03 | 84.00 | 84.02 | 176,039 | +0.00(+0.00%) |
Nov 10, 2014 | 84.02 | 84.03 | 83.99 | 84.02 | 350,593 | +0.01(+0.01%) |
Nov 07, 2014 | 84.00 | 84.01 | 83.99 | 84.01 | 289,830 | +0.03(+0.04%) |
Nov 06, 2014 | 83.99 | 84.00 | 83.96 | 83.98 | 182,478 | -0.01(-0.01%) |
Nov 05, 2014 | 83.99 | 84.01 | 83.98 | 83.98 | 187,168 | -0.01(-0.01%) |
Nov 04, 2014 | 83.98 | 84.03 | 83.98 | 83.99 | 249,990 | +0.00(+0.00%) |
Nov 03, 2014 | 83.99 | 84.03 | 83.98 | 83.99 | 1,904,553 | +0.00(+0.00%) |
Oct 31, 2014 | 83.99 | 84.04 | 83.98 | 83.99 | 662,396 | -0.00(-0.00%) |
Oct 30, 2014 | 84.00 | 84.02 | 83.98 | 83.99 | 208,918 | +0.02(+0.03%) |
Oct 29, 2014 | 83.99 | 84.01 | 83.96 | 83.97 | 272,369 | -0.03(-0.04%) |
Oct 28, 2014 | 84.00 | 84.02 | 83.99 | 84.00 | 3,710,211 | +0.00(+0.00%) |
Oct 27, 2014 | 84.03 | 84.04 | 84.00 | 84.00 | 523,146 | +0.00(+0.00%) |
Oct 24, 2014 | 83.99 | 84.01 | 83.96 | 84.00 | 284,348 | +0.03(+0.04%) |
Oct 23, 2014 | 83.99 | 84.01 | 83.96 | 83.97 | 372,190 | -0.03(-0.04%) |
Oct 22, 2014 | 84.03 | 84.04 | 83.98 | 84.00 | 731,181 | -0.04(-0.05%) |
Oct 21, 2014 | 83.99 | 84.04 | 83.99 | 84.04 | 462,790 | +0.01(+0.01%) |
Oct 20, 2014 | 84.05 | 84.07 | 84.05 | 84.04 | 4,404,928 | +0.07(+0.08%) |
Oct 17, 2014 | 84.01 | 84.03 | 83.96 | 83.97 | 696,251 | -0.06(-0.07%) |
Oct 16, 2014 | 84.05 | 84.09 | 83.99 | 84.03 | 369,590 | -0.05(-0.06%) |
Oct 15, 2014 | 84.04 | 84.14 | 84.03 | 84.08 | 681,625 | +0.03(+0.04%) |
Oct 14, 2014 | 84.03 | 84.07 | 84.03 | 84.04 | 310,715 | +0.02(+0.02%) |
Oct 13, 2014 | 84.03 | 84.06 | 84.03 | 84.03 | 353,738 | +0.02(+0.02%) |
Oct 10, 2014 | 84.03 | 84.05 | 84.01 | 84.01 | 1,049,936 | -0.02(-0.02%) |
Oct 09, 2014 | 84.03 | 84.05 | 84.00 | 84.03 | 1,200,786 | -0.04(-0.05%) |
Oct 08, 2014 | 84.02 | 84.09 | 84.01 | 84.07 | 245,200 | -0.01(-0.01%) |
Oct 07, 2014 | 84.03 | 84.09 | 84.00 | 84.08 | 297,667 | +0.03(+0.04%) |
Oct 06, 2014 | 84.01 | 84.05 | 84.00 | 84.04 | 227,631 | +0.04(+0.05%) |
Oct 03, 2014 | 84.03 | 84.04 | 83.99 | 84.00 | 252,564 | -0.06(-0.07%) |
Oct 02, 2014 | 84.03 | 84.07 | 84.03 | 84.06 | 1,765,683 | -0.01(-0.01%) |
Oct 01, 2014 | 84.03 | 84.07 | 84.03 | 84.07 | 623,054 | +0.08(+0.10%) |
Sep 30, 2014 | 84.02 | 84.03 | 83.99 | 83.99 | 425,578 | -0.05(-0.07%) |
Sep 29, 2014 | 84.02 | 84.05 | 84.02 | 84.04 | 1,380,178 | -0.01(-0.01%) |
Sep 26, 2014 | 84.02 | 84.05 | 84.00 | 84.05 | 1,012,729 | -0.01(-0.01%) |
Sep 25, 2014 | 84.02 | 84.08 | 84.02 | 84.06 | 431,126 | +0.04(+0.05%) |
Sep 24, 2014 | 84.06 | 84.06 | 84.00 | 84.02 | 906,091 | -0.03(-0.04%) |
Sep 23, 2014 | 84.03 | 84.05 | 84.02 | 84.05 | 452,773 | +0.02(+0.03%) |
Sep 22, 2014 | 84.05 | 84.05 | 84.02 | 84.02 | 474,756 | -0.01(-0.01%) |
Sep 19, 2014 | 84.04 | 84.05 | 84.02 | 84.03 | 184,206 | -0.02(-0.02%) |
Sep 18, 2014 | 84.03 | 84.06 | 84.02 | 84.05 | 230,247 | +0.02(+0.02%) |
Sep 17, 2014 | 84.03 | 84.07 | 84.02 | 84.03 | 153,394 | -0.02(-0.02%) |
Sep 16, 2014 | 84.05 | 84.07 | 84.02 | 84.05 | 163,703 | +0.02(+0.02%) |
Sep 15, 2014 | 84.00 | 84.07 | 84.00 | 84.03 | 968,891 | +0.03(+0.04%) |
Sep 12, 2014 | 83.97 | 84.02 | 83.97 | 84.00 | 1,401,033 | +0.01(+0.01%) |
Sep 11, 2014 | 84.02 | 84.02 | 83.99 | 83.99 | 452,126 | +0.01(+0.01%) |
Sep 10, 2014 | 83.97 | 84.01 | 83.97 | 83.98 | 476,842 | -0.02(-0.02%) |
Sep 09, 2014 | 83.97 | 84.01 | 83.97 | 84.00 | 426,012 | -0.01(-0.01%) |
Sep 08, 2014 | 84.02 | 84.03 | 83.99 | 84.01 | 223,410 | -0.00(-0.00%) |
Sep 05, 2014 | 84.00 | 84.04 | 84.00 | 84.01 | 311,555 | +0.00(+0.00%) |
Sep 04, 2014 | 84.02 | 84.02 | 83.97 | 84.01 | 345,737 | +0.02(+0.03%) |
Sep 03, 2014 | 83.97 | 84.01 | 83.97 | 83.98 | 287,794 | +0.02(+0.02%) |