Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 83.89 | 83.89 | 83.84 | 83.85 | 315,646 | -0.06(-0.07%) |
Sep 29, 2015 | 83.92 | 83.95 | 83.90 | 83.91 | 642,599 | -0.03(-0.03%) |
Sep 28, 2015 | 83.94 | 83.96 | 83.91 | 83.94 | 1,568,307 | -0.02(-0.02%) |
Sep 25, 2015 | 83.95 | 83.96 | 83.94 | 83.95 | 400,412 | -0.03(-0.04%) |
Sep 24, 2015 | 83.99 | 83.99 | 83.97 | 83.99 | 303,226 | +0.01(+0.01%) |
Sep 23, 2015 | 83.99 | 84.01 | 83.98 | 83.98 | 696,406 | -0.03(-0.04%) |
Sep 22, 2015 | 84.01 | 84.04 | 84.00 | 84.01 | 279,334 | +0.03(+0.04%) |
Sep 21, 2015 | 84.02 | 84.04 | 83.98 | 83.98 | 539,223 | -0.02(-0.02%) |
Sep 18, 2015 | 83.99 | 84.03 | 83.99 | 83.99 | 271,874 | +0.01(+0.01%) |
Sep 17, 2015 | 83.96 | 84.00 | 83.96 | 83.99 | 370,637 | +0.03(+0.03%) |
Sep 16, 2015 | 83.99 | 83.99 | 83.96 | 83.96 | 324,667 | +0.00(+0.00%) |
Sep 15, 2015 | 83.98 | 84.01 | 83.94 | 83.96 | 639,255 | -0.04(-0.05%) |
Sep 14, 2015 | 83.99 | 84.02 | 83.99 | 84.00 | 292,376 | -0.01(-0.01%) |
Sep 11, 2015 | 83.99 | 84.02 | 83.98 | 84.01 | 367,806 | +0.02(+0.03%) |
Sep 10, 2015 | 83.99 | 84.00 | 83.98 | 83.99 | 333,534 | -0.02(-0.02%) |
Sep 09, 2015 | 84.01 | 84.04 | 83.99 | 84.00 | 507,636 | -0.01(-0.01%) |
Sep 08, 2015 | 83.99 | 84.04 | 83.99 | 84.01 | 430,801 | +0.02(+0.02%) |
Sep 04, 2015 | 84.00 | 83.99 | 83.99 | 83.99 | 646,805 | -0.01(-0.01%) |
Sep 03, 2015 | 83.99 | 84.02 | 83.99 | 84.00 | 878,746 | +0.00(+0.00%) |
Sep 02, 2015 | 84.03 | 84.04 | 83.98 | 84.00 | 1,011,332 | -0.04(-0.05%) |
Sep 01, 2015 | 84.01 | 84.05 | 84.01 | 84.04 | 799,324 | -0.00(-0.00%) |
Aug 31, 2015 | 84.02 | 84.05 | 83.99 | 84.05 | 1,625,046 | +0.08(+0.10%) |
Aug 28, 2015 | 84.03 | 84.03 | 83.97 | 83.97 | 882,102 | -0.01(-0.01%) |
Aug 27, 2015 | 84.01 | 84.04 | 83.98 | 83.98 | 1,368,721 | -0.07(-0.09%) |
Aug 26, 2015 | 84.01 | 84.06 | 84.01 | 84.05 | 447,937 | +0.02(+0.02%) |
Aug 25, 2015 | 84.00 | 84.05 | 83.99 | 84.03 | 1,113,837 | -0.03(-0.04%) |
Aug 24, 2015 | 84.08 | 84.13 | 84.02 | 84.07 | 758,181 | +0.06(+0.07%) |
Aug 21, 2015 | 84.03 | 84.07 | 84.01 | 84.01 | 1,332,325 | +0.00(+0.00%) |
Aug 20, 2015 | 84.03 | 84.04 | 84.01 | 84.01 | 598,195 | -0.05(-0.06%) |
Aug 19, 2015 | 84.03 | 84.06 | 84.02 | 84.06 | 449,392 | +0.02(+0.02%) |
Aug 18, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 677,605 | +0.00(+0.00%) |
Aug 17, 2015 | 84.03 | 84.06 | 84.03 | 84.04 | 581,068 | +0.02(+0.02%) |
Aug 14, 2015 | 83.99 | 84.04 | 83.99 | 84.03 | 4,849,816 | +0.01(+0.01%) |
Aug 13, 2015 | 84.00 | 84.02 | 83.99 | 84.02 | 523,422 | -0.01(-0.01%) |
Aug 12, 2015 | 84.02 | 84.05 | 84.00 | 84.03 | 487,600 | -0.01(-0.01%) |
Aug 11, 2015 | 84.02 | 84.06 | 84.02 | 84.03 | 273,538 | +0.02(+0.03%) |
Aug 10, 2015 | 84.02 | 84.04 | 83.99 | 84.01 | 763,154 | -0.01(-0.01%) |
Aug 07, 2015 | 84.03 | 84.03 | 83.99 | 84.02 | 172,212 | +0.01(+0.01%) |
Aug 06, 2015 | 83.99 | 84.04 | 83.99 | 84.01 | 228,118 | +0.01(+0.01%) |
Aug 05, 2015 | 84.01 | 84.02 | 83.99 | 84.00 | 266,837 | -0.01(-0.01%) |
Aug 04, 2015 | 84.01 | 84.03 | 83.99 | 84.01 | 339,821 | +0.02(+0.02%) |
Aug 03, 2015 | 84.02 | 84.05 | 83.99 | 83.99 | 1,439,730 | -0.02(-0.03%) |
Jul 31, 2015 | 84.06 | 84.06 | 84.02 | 84.02 | 169,859 | +0.01(+0.01%) |
Jul 30, 2015 | 84.02 | 84.03 | 83.99 | 84.01 | 455,373 | -0.02(-0.02%) |
Jul 29, 2015 | 84.02 | 84.03 | 84.00 | 84.03 | 259,848 | -0.01(-0.01%) |
Jul 28, 2015 | 84.01 | 84.03 | 83.99 | 84.03 | 1,006,397 | -0.00(-0.00%) |
Jul 27, 2015 | 84.02 | 84.05 | 84.02 | 84.04 | 1,702,045 | +0.03(+0.03%) |
Jul 24, 2015 | 84.00 | 84.01 | 83.98 | 84.01 | 1,766,334 | +0.01(+0.01%) |
Jul 23, 2015 | 83.98 | 84.00 | 83.97 | 84.00 | 340,339 | +0.03(+0.04%) |
Jul 22, 2015 | 83.99 | 84.01 | 83.97 | 83.97 | 278,703 | -0.05(-0.06%) |
Jul 21, 2015 | 83.98 | 84.02 | 83.98 | 84.02 | 168,644 | +0.03(+0.04%) |
Jul 20, 2015 | 84.01 | 84.01 | 83.96 | 83.98 | 871,126 | +0.01(+0.01%) |
Jul 17, 2015 | 83.98 | 84.00 | 83.98 | 83.98 | 438,082 | -0.02(-0.03%) |
Jul 16, 2015 | 83.98 | 84.00 | 83.94 | 84.00 | 624,590 | +0.01(+0.01%) |
Jul 15, 2015 | 83.99 | 84.01 | 83.98 | 83.99 | 795,569 | -0.00(-0.01%) |
Jul 14, 2015 | 84.00 | 84.02 | 83.99 | 83.99 | 699,364 | -0.01(-0.01%) |
Jul 13, 2015 | 83.97 | 84.02 | 83.97 | 84.00 | 313,452 | +0.02(+0.03%) |
Jul 10, 2015 | 84.01 | 84.03 | 83.97 | 83.98 | 1,308,756 | -0.06(-0.07%) |
Jul 09, 2015 | 84.03 | 84.04 | 84.02 | 84.03 | 375,824 | -0.02(-0.03%) |
Jul 08, 2015 | 84.03 | 84.06 | 84.01 | 84.06 | 572,080 | +0.02(+0.02%) |
Jul 07, 2015 | 84.01 | 84.05 | 84.01 | 84.04 | 909,232 | +0.03(+0.04%) |
Jul 06, 2015 | 84.03 | 84.03 | 84.00 | 84.01 | 178,714 | -0.02(-0.03%) |
Jul 02, 2015 | 84.03 | 84.03 | 84.03 | 84.03 | 451,437 | +0.02(+0.02%) |