Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 84.02 | 84.05 | 83.99 | 84.05 | 1,625,073 | +0.08(+0.10%) |
Aug 28, 2015 | 84.03 | 84.03 | 83.97 | 83.97 | 882,117 | -0.01(-0.01%) |
Aug 27, 2015 | 84.01 | 84.04 | 83.98 | 83.98 | 1,368,743 | -0.07(-0.09%) |
Aug 26, 2015 | 84.01 | 84.06 | 84.01 | 84.05 | 447,945 | +0.02(+0.02%) |
Aug 25, 2015 | 84.00 | 84.05 | 83.98 | 84.03 | 1,113,855 | -0.03(-0.04%) |
Aug 24, 2015 | 84.08 | 84.12 | 84.02 | 84.07 | 758,193 | +0.06(+0.07%) |
Aug 21, 2015 | 84.03 | 84.07 | 84.01 | 84.01 | 1,332,348 | +0.00(+0.00%) |
Aug 20, 2015 | 84.03 | 84.04 | 84.01 | 84.01 | 598,205 | -0.05(-0.06%) |
Aug 19, 2015 | 84.03 | 84.06 | 84.02 | 84.06 | 449,400 | +0.02(+0.02%) |
Aug 18, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 677,616 | +0.00(+0.00%) |
Aug 17, 2015 | 84.03 | 84.06 | 84.03 | 84.04 | 581,078 | +0.02(+0.02%) |
Aug 14, 2015 | 83.99 | 84.04 | 83.99 | 84.03 | 4,849,897 | +0.01(+0.01%) |
Aug 13, 2015 | 84.00 | 84.02 | 83.98 | 84.02 | 523,431 | -0.01(-0.01%) |
Aug 12, 2015 | 84.02 | 84.05 | 84.00 | 84.02 | 487,608 | -0.01(-0.01%) |
Aug 11, 2015 | 84.02 | 84.06 | 84.02 | 84.03 | 273,543 | +0.02(+0.03%) |
Aug 10, 2015 | 84.02 | 84.04 | 83.98 | 84.01 | 763,167 | -0.01(-0.01%) |
Aug 07, 2015 | 84.03 | 84.03 | 83.98 | 84.02 | 172,215 | +0.01(+0.01%) |
Aug 06, 2015 | 83.98 | 84.04 | 83.98 | 84.01 | 228,122 | +0.01(+0.01%) |
Aug 05, 2015 | 84.01 | 84.02 | 83.98 | 84.00 | 266,841 | -0.01(-0.01%) |
Aug 04, 2015 | 84.01 | 84.03 | 83.98 | 84.01 | 339,827 | +0.02(+0.02%) |
Aug 03, 2015 | 84.02 | 84.05 | 83.99 | 83.99 | 1,439,754 | -0.02(-0.03%) |
Jul 31, 2015 | 84.06 | 84.06 | 84.02 | 84.02 | 169,861 | +0.01(+0.01%) |
Jul 30, 2015 | 84.02 | 84.02 | 83.99 | 84.01 | 455,381 | -0.02(-0.02%) |
Jul 29, 2015 | 84.02 | 84.02 | 84.00 | 84.02 | 259,852 | -0.01(-0.01%) |
Jul 28, 2015 | 84.01 | 84.03 | 83.99 | 84.03 | 1,006,414 | -0.00(-0.00%) |
Jul 27, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 1,702,074 | +0.03(+0.03%) |
Jul 24, 2015 | 84.00 | 84.01 | 83.98 | 84.01 | 1,766,363 | +0.01(+0.01%) |
Jul 23, 2015 | 83.98 | 84.00 | 83.97 | 84.00 | 340,345 | +0.03(+0.04%) |
Jul 22, 2015 | 83.99 | 84.01 | 83.97 | 83.97 | 278,708 | -0.05(-0.06%) |
Jul 21, 2015 | 83.98 | 84.02 | 83.97 | 84.02 | 168,647 | +0.03(+0.04%) |
Jul 20, 2015 | 84.01 | 84.01 | 83.96 | 83.98 | 871,140 | +0.01(+0.01%) |
Jul 17, 2015 | 83.98 | 84.00 | 83.97 | 83.97 | 438,089 | -0.02(-0.03%) |
Jul 16, 2015 | 83.97 | 84.00 | 83.94 | 84.00 | 624,600 | +0.01(+0.01%) |
Jul 15, 2015 | 83.99 | 84.01 | 83.97 | 83.99 | 795,582 | -0.00(-0.01%) |
Jul 14, 2015 | 84.00 | 84.02 | 83.99 | 83.99 | 699,376 | -0.01(-0.01%) |
Jul 13, 2015 | 83.97 | 84.02 | 83.97 | 84.00 | 313,457 | +0.02(+0.03%) |
Jul 10, 2015 | 84.01 | 84.03 | 83.97 | 83.97 | 1,308,778 | -0.06(-0.07%) |
Jul 09, 2015 | 84.03 | 84.04 | 84.02 | 84.03 | 375,831 | -0.02(-0.03%) |
Jul 08, 2015 | 84.02 | 84.06 | 84.01 | 84.06 | 572,090 | +0.02(+0.02%) |
Jul 07, 2015 | 84.01 | 84.05 | 84.01 | 84.04 | 909,248 | +0.03(+0.04%) |
Jul 06, 2015 | 84.02 | 84.02 | 84.00 | 84.01 | 178,717 | -0.02(-0.03%) |
Jul 02, 2015 | 84.02 | 84.03 | 84.03 | 84.03 | 451,444 | +0.02(+0.02%) |
Jul 01, 2015 | 83.99 | 84.02 | 83.96 | 84.02 | 1,299,390 | +0.02(+0.02%) |
Jun 30, 2015 | 83.96 | 84.01 | 83.96 | 84.00 | 559,593 | -0.02(-0.02%) |
Jun 29, 2015 | 84.00 | 84.02 | 83.97 | 84.02 | 512,051 | +0.01(+0.01%) |
Jun 26, 2015 | 84.01 | 84.02 | 84.00 | 84.01 | 372,910 | +0.02(+0.02%) |
Jun 25, 2015 | 83.98 | 84.02 | 83.98 | 83.99 | 258,009 | -0.01(-0.01%) |
Jun 24, 2015 | 84.01 | 84.02 | 83.99 | 84.00 | 236,971 | +0.00(+0.00%) |
Jun 23, 2015 | 83.99 | 84.02 | 83.98 | 84.00 | 205,279 | -0.01(-0.01%) |
Jun 22, 2015 | 84.02 | 84.03 | 83.99 | 84.01 | 182,243 | -0.03(-0.04%) |
Jun 19, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 193,420 | +0.03(+0.04%) |
Jun 18, 2015 | 84.01 | 84.04 | 83.99 | 84.01 | 229,105 | +0.00(+0.00%) |
Jun 17, 2015 | 84.02 | 84.02 | 84.01 | 84.01 | 654,270 | -0.03(-0.04%) |
Jun 16, 2015 | 84.03 | 84.05 | 84.02 | 84.04 | 276,024 | +0.02(+0.02%) |
Jun 15, 2015 | 84.02 | 84.06 | 84.02 | 84.02 | 265,858 | +0.02(+0.03%) |
Jun 12, 2015 | 84.02 | 84.04 | 84.01 | 84.00 | 560,244 | -0.03(-0.04%) |
Jun 11, 2015 | 84.04 | 84.05 | 84.02 | 84.03 | 527,140 | +0.00(+0.00%) |
Jun 10, 2015 | 84.03 | 84.05 | 84.02 | 84.03 | 408,842 | +0.01(+0.01%) |
Jun 09, 2015 | 84.04 | 84.05 | 84.02 | 84.02 | 406,250 | -0.02(-0.02%) |
Jun 08, 2015 | 84.00 | 84.04 | 83.99 | 84.04 | 777,954 | +0.04(+0.05%) |
Jun 05, 2015 | 83.96 | 84.01 | 83.95 | 84.00 | 299,567 | -0.02(-0.02%) |
Jun 04, 2015 | 83.99 | 84.02 | 83.98 | 84.02 | 307,372 | +0.03(+0.04%) |
Jun 03, 2015 | 83.99 | 84.00 | 83.95 | 83.98 | 351,704 | -0.01(-0.01%) |
Jun 02, 2015 | 83.99 | 84.03 | 83.97 | 83.99 | 1,397,582 | -0.03(-0.04%) |