Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 84.05 | 84.10 | 84.01 | 84.08 | 503,964 | -0.07(-0.08%) |
Nov 30, 2015 | 84.12 | 84.15 | 84.11 | 84.15 | 264,744 | +0.10(+0.12%) |
Nov 27, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 124,574 | +0.02(+0.02%) |
Nov 25, 2015 | 84.02 | 84.02 | 84.02 | 84.02 | 158,224 | +0.01(+0.01%) |
Nov 24, 2015 | 84.02 | 84.03 | 84.01 | 84.02 | 541,189 | +0.02(+0.02%) |
Nov 23, 2015 | 84.00 | 84.02 | 84.00 | 84.00 | 380,189 | -0.02(-0.02%) |
Nov 20, 2015 | 84.00 | 84.02 | 84.00 | 84.02 | 395,103 | +0.01(+0.01%) |
Nov 19, 2015 | 84.01 | 84.02 | 84.00 | 84.01 | 248,965 | +0.00(+0.00%) |
Nov 18, 2015 | 84.02 | 84.03 | 84.00 | 84.01 | 284,595 | +0.00(+0.00%) |
Nov 17, 2015 | 84.02 | 84.03 | 84.00 | 84.01 | 234,302 | -0.03(-0.03%) |
Nov 16, 2015 | 83.98 | 84.03 | 83.98 | 84.03 | 236,670 | +0.05(+0.06%) |
Nov 13, 2015 | 83.99 | 84.01 | 83.97 | 83.98 | 193,679 | +0.02(+0.02%) |
Nov 12, 2015 | 84.00 | 84.01 | 83.97 | 83.97 | 147,442 | -0.01(-0.01%) |
Nov 11, 2015 | 84.00 | 84.01 | 83.97 | 83.97 | 144,854 | -0.03(-0.03%) |
Nov 10, 2015 | 83.97 | 84.02 | 83.96 | 84.00 | 299,046 | +0.03(+0.03%) |
Nov 09, 2015 | 83.96 | 83.99 | 83.95 | 83.97 | 461,099 | +0.02(+0.03%) |
Nov 06, 2015 | 83.96 | 83.97 | 83.94 | 83.95 | 246,885 | -0.02(-0.02%) |
Nov 05, 2015 | 83.96 | 83.99 | 83.95 | 83.97 | 401,186 | +0.02(+0.02%) |
Nov 04, 2015 | 83.96 | 83.98 | 83.95 | 83.95 | 557,583 | -0.03(-0.04%) |
Nov 03, 2015 | 83.90 | 83.98 | 83.90 | 83.98 | 469,428 | +0.01(+0.01%) |
Nov 02, 2015 | 83.98 | 83.98 | 83.95 | 83.97 | 491,374 | +0.02(+0.02%) |
Oct 30, 2015 | 83.94 | 83.96 | 83.93 | 83.96 | 188,732 | +0.03(+0.04%) |
Oct 29, 2015 | 83.95 | 83.95 | 83.92 | 83.93 | 779,938 | +0.01(+0.01%) |
Oct 28, 2015 | 83.94 | 83.95 | 83.92 | 83.92 | 207,990 | -0.03(-0.03%) |
Oct 27, 2015 | 83.94 | 83.97 | 83.93 | 83.94 | 822,946 | -0.02(-0.02%) |
Oct 26, 2015 | 83.93 | 83.96 | 83.91 | 83.96 | 529,292 | +0.05(+0.06%) |
Oct 23, 2015 | 83.93 | 83.94 | 83.90 | 83.91 | 798,088 | -0.03(-0.04%) |
Oct 22, 2015 | 83.92 | 83.95 | 83.92 | 83.94 | 317,702 | +0.03(+0.03%) |
Oct 21, 2015 | 83.90 | 83.93 | 83.90 | 83.92 | 292,966 | +0.02(+0.02%) |
Oct 20, 2015 | 83.93 | 83.93 | 83.90 | 83.90 | 507,310 | -0.03(-0.04%) |
Oct 19, 2015 | 83.92 | 83.94 | 83.91 | 83.93 | 220,140 | +0.04(+0.04%) |
Oct 16, 2015 | 83.94 | 83.94 | 83.89 | 83.90 | 319,210 | -0.02(-0.02%) |
Oct 15, 2015 | 83.91 | 83.93 | 83.89 | 83.92 | 282,534 | -0.04(-0.05%) |
Oct 14, 2015 | 83.93 | 83.96 | 83.90 | 83.96 | 164,410 | +0.07(+0.08%) |
Oct 13, 2015 | 83.91 | 83.93 | 83.88 | 83.89 | 441,908 | -0.02(-0.02%) |
Oct 12, 2015 | 83.89 | 83.92 | 83.89 | 83.91 | 241,048 | +0.03(+0.03%) |
Oct 09, 2015 | 83.87 | 83.92 | 83.87 | 83.88 | 254,780 | +0.03(+0.03%) |
Oct 08, 2015 | 83.87 | 83.91 | 83.86 | 83.86 | 570,438 | -0.02(-0.02%) |
Oct 07, 2015 | 83.91 | 83.93 | 83.88 | 83.88 | 432,550 | -0.02(-0.03%) |
Oct 06, 2015 | 83.90 | 83.92 | 83.88 | 83.90 | 489,102 | +0.04(+0.05%) |
Oct 05, 2015 | 83.88 | 83.92 | 83.86 | 83.86 | 726,106 | +0.00(+0.00%) |
Oct 02, 2015 | 83.88 | 83.90 | 83.86 | 83.86 | 500,345 | +0.02(+0.02%) |