Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 84.12 | 84.14 | 84.11 | 84.14 | 264,748 | +0.10(+0.12%) |
Nov 27, 2015 | 84.02 | 84.05 | 84.01 | 84.04 | 124,576 | +0.02(+0.02%) |
Nov 25, 2015 | 84.02 | 84.02 | 84.02 | 84.02 | 158,226 | +0.01(+0.01%) |
Nov 24, 2015 | 84.01 | 84.03 | 84.01 | 84.01 | 541,198 | +0.02(+0.02%) |
Nov 23, 2015 | 84.00 | 84.02 | 84.00 | 84.00 | 380,195 | -0.02(-0.02%) |
Nov 20, 2015 | 84.00 | 84.02 | 84.00 | 84.01 | 395,110 | +0.01(+0.01%) |
Nov 19, 2015 | 84.01 | 84.02 | 84.00 | 84.01 | 248,969 | +0.00(+0.00%) |
Nov 18, 2015 | 84.01 | 84.03 | 84.00 | 84.01 | 284,600 | +0.00(+0.00%) |
Nov 17, 2015 | 84.02 | 84.03 | 84.00 | 84.01 | 234,306 | -0.02(-0.03%) |
Nov 16, 2015 | 83.98 | 84.03 | 83.98 | 84.03 | 236,674 | +0.05(+0.06%) |
Nov 13, 2015 | 83.99 | 84.01 | 83.97 | 83.98 | 193,682 | +0.02(+0.02%) |
Nov 12, 2015 | 84.00 | 84.01 | 83.96 | 83.96 | 147,444 | -0.01(-0.01%) |
Nov 11, 2015 | 84.00 | 84.01 | 83.96 | 83.97 | 144,856 | -0.03(-0.03%) |
Nov 10, 2015 | 83.96 | 84.01 | 83.96 | 84.00 | 299,051 | +0.03(+0.03%) |
Nov 09, 2015 | 83.96 | 83.99 | 83.95 | 83.97 | 461,107 | +0.02(+0.03%) |
Nov 06, 2015 | 83.96 | 83.97 | 83.93 | 83.95 | 246,890 | -0.02(-0.02%) |
Nov 05, 2015 | 83.96 | 83.99 | 83.95 | 83.96 | 401,193 | +0.02(+0.02%) |
Nov 04, 2015 | 83.96 | 83.98 | 83.95 | 83.95 | 557,592 | -0.03(-0.04%) |
Nov 03, 2015 | 83.90 | 83.98 | 83.90 | 83.98 | 469,436 | +0.01(+0.01%) |
Nov 02, 2015 | 83.98 | 83.98 | 83.95 | 83.97 | 491,382 | +0.02(+0.02%) |
Oct 30, 2015 | 83.94 | 83.96 | 83.93 | 83.96 | 188,735 | +0.03(+0.04%) |
Oct 29, 2015 | 83.95 | 83.95 | 83.92 | 83.92 | 779,951 | +0.01(+0.01%) |
Oct 28, 2015 | 83.94 | 83.95 | 83.92 | 83.92 | 207,993 | -0.02(-0.03%) |
Oct 27, 2015 | 83.94 | 83.97 | 83.93 | 83.94 | 822,960 | -0.02(-0.02%) |
Oct 26, 2015 | 83.92 | 83.96 | 83.91 | 83.96 | 529,301 | +0.05(+0.06%) |
Oct 23, 2015 | 83.93 | 83.94 | 83.90 | 83.91 | 798,101 | -0.03(-0.04%) |
Oct 22, 2015 | 83.92 | 83.95 | 83.92 | 83.94 | 317,707 | +0.02(+0.03%) |
Oct 21, 2015 | 83.90 | 83.93 | 83.90 | 83.92 | 292,971 | +0.02(+0.02%) |
Oct 20, 2015 | 83.92 | 83.93 | 83.90 | 83.90 | 507,319 | -0.03(-0.04%) |
Oct 19, 2015 | 83.92 | 83.94 | 83.91 | 83.93 | 220,144 | +0.04(+0.04%) |
Oct 16, 2015 | 83.94 | 83.94 | 83.89 | 83.90 | 319,215 | -0.02(-0.02%) |
Oct 15, 2015 | 83.91 | 83.93 | 83.89 | 83.92 | 282,539 | -0.04(-0.05%) |
Oct 14, 2015 | 83.92 | 83.96 | 83.90 | 83.96 | 164,413 | +0.07(+0.08%) |
Oct 13, 2015 | 83.91 | 83.93 | 83.88 | 83.89 | 441,916 | -0.02(-0.02%) |
Oct 12, 2015 | 83.89 | 83.92 | 83.89 | 83.91 | 241,052 | +0.03(+0.03%) |
Oct 09, 2015 | 83.87 | 83.92 | 83.87 | 83.88 | 254,784 | +0.02(+0.03%) |
Oct 08, 2015 | 83.87 | 83.91 | 83.86 | 83.86 | 570,447 | -0.02(-0.02%) |
Oct 07, 2015 | 83.91 | 83.92 | 83.87 | 83.87 | 432,557 | -0.02(-0.03%) |
Oct 06, 2015 | 83.90 | 83.92 | 83.87 | 83.90 | 489,110 | +0.04(+0.05%) |
Oct 05, 2015 | 83.87 | 83.92 | 83.86 | 83.86 | 726,118 | +0.00(+0.00%) |
Oct 02, 2015 | 83.88 | 83.90 | 83.86 | 83.86 | 500,353 | +0.02(+0.02%) |
Oct 01, 2015 | 83.86 | 83.88 | 83.82 | 83.84 | 1,234,444 | -0.01(-0.01%) |
Sep 30, 2015 | 83.89 | 83.89 | 83.84 | 83.85 | 315,651 | -0.06(-0.07%) |
Sep 29, 2015 | 83.92 | 83.95 | 83.90 | 83.91 | 642,609 | -0.02(-0.03%) |
Sep 28, 2015 | 83.93 | 83.96 | 83.91 | 83.93 | 1,568,333 | -0.02(-0.02%) |
Sep 25, 2015 | 83.95 | 83.96 | 83.93 | 83.95 | 400,418 | -0.03(-0.04%) |
Sep 24, 2015 | 83.98 | 83.99 | 83.97 | 83.98 | 303,231 | +0.01(+0.01%) |
Sep 23, 2015 | 83.99 | 84.01 | 83.98 | 83.98 | 696,418 | -0.03(-0.04%) |
Sep 22, 2015 | 84.01 | 84.03 | 84.00 | 84.01 | 279,339 | +0.03(+0.04%) |
Sep 21, 2015 | 84.02 | 84.03 | 83.98 | 83.98 | 539,232 | -0.02(-0.02%) |
Sep 18, 2015 | 83.98 | 84.03 | 83.98 | 83.99 | 271,879 | +0.01(+0.01%) |
Sep 17, 2015 | 83.96 | 84.00 | 83.96 | 83.98 | 370,643 | +0.02(+0.03%) |
Sep 16, 2015 | 83.99 | 83.99 | 83.96 | 83.96 | 324,673 | +0.00(+0.00%) |
Sep 15, 2015 | 83.98 | 84.01 | 83.93 | 83.96 | 639,265 | -0.04(-0.05%) |
Sep 14, 2015 | 83.99 | 84.02 | 83.99 | 84.00 | 292,381 | -0.01(-0.01%) |
Sep 11, 2015 | 83.98 | 84.02 | 83.98 | 84.01 | 367,812 | +0.02(+0.03%) |
Sep 10, 2015 | 83.98 | 84.00 | 83.98 | 83.98 | 333,540 | -0.02(-0.02%) |
Sep 09, 2015 | 84.01 | 84.03 | 83.99 | 84.00 | 507,645 | -0.01(-0.01%) |
Sep 08, 2015 | 83.99 | 84.03 | 83.98 | 84.01 | 430,809 | +0.02(+0.02%) |
Sep 04, 2015 | 84.00 | 83.99 | 83.99 | 83.99 | 646,816 | -0.01(-0.01%) |
Sep 03, 2015 | 83.98 | 84.02 | 83.98 | 84.00 | 878,760 | +0.00(+0.00%) |
Sep 02, 2015 | 84.03 | 84.04 | 83.98 | 84.00 | 1,011,349 | -0.04(-0.05%) |