Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |