Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2015 | 84.02 | 84.02 | 83.97 | 84.02 | 853,806 | -0.02(-0.02%) |
May 29, 2015 | 84.01 | 84.06 | 83.99 | 84.04 | 318,185 | +0.01(+0.01%) |
May 28, 2015 | 84.00 | 84.03 | 83.99 | 84.03 | 319,687 | +0.03(+0.04%) |
May 27, 2015 | 83.99 | 84.01 | 83.97 | 84.00 | 319,598 | -0.01(-0.01%) |
May 26, 2015 | 84.01 | 84.03 | 83.99 | 84.00 | 1,563,290 | +0.00(+0.00%) |
May 22, 2015 | 83.98 | 84.00 | 84.00 | 84.00 | 690,189 | +0.01(+0.01%) |
May 21, 2015 | 83.98 | 84.01 | 83.98 | 84.00 | 135,166 | -0.06(-0.07%) |
May 20, 2015 | 83.99 | 84.05 | 83.98 | 84.05 | 203,676 | +0.07(+0.08%) |
May 19, 2015 | 83.98 | 84.01 | 83.98 | 83.99 | 336,677 | +0.00(+0.00%) |
May 18, 2015 | 83.96 | 84.00 | 83.95 | 83.99 | 543,118 | +0.01(+0.01%) |
May 15, 2015 | 83.97 | 84.00 | 83.96 | 83.98 | 219,063 | -0.02(-0.03%) |
May 14, 2015 | 83.99 | 84.01 | 83.95 | 84.00 | 185,438 | +0.00(+0.00%) |
May 13, 2015 | 83.95 | 84.00 | 83.95 | 84.00 | 374,491 | +0.07(+0.08%) |
May 12, 2015 | 83.95 | 83.95 | 83.93 | 83.94 | 212,463 | +0.02(+0.03%) |
May 11, 2015 | 83.95 | 83.95 | 83.91 | 83.91 | 336,215 | -0.04(-0.05%) |
May 08, 2015 | 83.94 | 83.97 | 83.94 | 83.95 | 245,662 | +0.03(+0.04%) |
May 07, 2015 | 83.90 | 83.94 | 83.88 | 83.92 | 572,585 | +0.02(+0.02%) |
May 06, 2015 | 83.90 | 83.90 | 83.87 | 83.90 | 441,926 | +0.00(+0.00%) |
May 05, 2015 | 83.90 | 83.93 | 83.86 | 83.90 | 499,847 | +0.02(+0.02%) |
May 04, 2015 | 83.88 | 83.94 | 83.88 | 83.89 | 395,729 | +0.04(+0.05%) |
May 01, 2015 | 83.87 | 83.91 | 83.84 | 83.85 | 1,185,595 | -0.08(-0.10%) |
Apr 30, 2015 | 83.90 | 83.93 | 83.86 | 83.93 | 496,198 | +0.05(+0.06%) |
Apr 29, 2015 | 83.87 | 83.90 | 83.85 | 83.88 | 277,047 | -0.02(-0.02%) |
Apr 28, 2015 | 83.89 | 83.92 | 83.88 | 83.90 | 147,987 | -0.01(-0.01%) |
Apr 27, 2015 | 83.90 | 83.92 | 83.88 | 83.90 | 1,186,690 | -0.02(-0.02%) |
Apr 24, 2015 | 83.88 | 83.92 | 83.88 | 83.92 | 219,179 | +0.01(+0.01%) |
Apr 23, 2015 | 83.89 | 83.91 | 83.88 | 83.91 | 219,390 | +0.04(+0.05%) |
Apr 22, 2015 | 83.88 | 83.90 | 83.86 | 83.87 | 236,957 | +0.01(+0.01%) |
Apr 21, 2015 | 83.90 | 83.89 | 83.86 | 83.86 | 195,986 | -0.03(-0.04%) |
Apr 20, 2015 | 83.89 | 83.91 | 83.85 | 83.90 | 489,973 | +0.01(+0.01%) |
Apr 17, 2015 | 83.90 | 83.91 | 83.85 | 83.89 | 209,041 | -0.04(-0.05%) |
Apr 16, 2015 | 83.90 | 83.93 | 83.87 | 83.93 | 357,394 | +0.01(+0.01%) |
Apr 15, 2015 | 83.90 | 83.92 | 83.86 | 83.92 | 208,092 | +0.02(+0.03%) |
Apr 14, 2015 | 83.85 | 83.90 | 83.85 | 83.90 | 239,954 | -0.02(-0.02%) |
Apr 13, 2015 | 83.84 | 83.91 | 83.84 | 83.91 | 326,408 | +0.06(+0.07%) |
Apr 10, 2015 | 83.84 | 83.88 | 83.83 | 83.85 | 271,483 | +0.02(+0.03%) |
Apr 09, 2015 | 83.87 | 83.89 | 83.83 | 83.83 | 342,740 | -0.02(-0.03%) |
Apr 08, 2015 | 83.85 | 83.88 | 83.84 | 83.85 | 268,620 | +0.02(+0.02%) |
Apr 07, 2015 | 83.86 | 83.89 | 83.84 | 83.84 | 667,649 | -0.04(-0.05%) |
Apr 06, 2015 | 83.85 | 83.88 | 83.85 | 83.88 | 276,898 | +0.02(+0.02%) |
Apr 02, 2015 | 83.81 | 83.86 | 83.86 | 83.86 | 955,062 | -0.01(-0.01%) |