Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 84.09 | 84.09 | 84.06 | 84.08 | 360,814 | +0.01(+0.01%) |
Jan 29, 2016 | 84.09 | 84.11 | 84.06 | 84.06 | 599,607 | -0.01(-0.01%) |
Jan 28, 2016 | 84.07 | 84.10 | 84.06 | 84.07 | 287,852 | -0.01(-0.01%) |
Jan 27, 2016 | 84.10 | 84.10 | 84.04 | 84.08 | 432,201 | +0.00(+0.00%) |
Jan 26, 2016 | 84.11 | 84.11 | 84.05 | 84.08 | 478,001 | +0.03(+0.03%) |
Jan 25, 2016 | 84.09 | 84.11 | 84.04 | 84.06 | 547,147 | +0.00(+0.00%) |
Jan 22, 2016 | 84.04 | 84.10 | 84.04 | 84.06 | 3,938,572 | +0.03(+0.04%) |
Jan 21, 2016 | 84.06 | 84.07 | 84.03 | 84.02 | 687,282 | -0.05(-0.06%) |
Jan 20, 2016 | 84.09 | 84.09 | 84.06 | 84.07 | 585,309 | +0.00(+0.00%) |
Jan 19, 2016 | 84.06 | 84.11 | 84.04 | 84.07 | 781,599 | -0.01(-0.01%) |
Jan 15, 2016 | 84.08 | 84.08 | 84.08 | 84.08 | 599,841 | +0.03(+0.03%) |
Jan 14, 2016 | 84.06 | 84.10 | 84.03 | 84.06 | 550,262 | -0.03(-0.03%) |
Jan 13, 2016 | 84.05 | 84.09 | 84.05 | 84.08 | 545,161 | +0.02(+0.02%) |
Jan 12, 2016 | 84.06 | 84.11 | 84.04 | 84.06 | 325,011 | -0.02(-0.02%) |
Jan 11, 2016 | 84.05 | 84.08 | 84.02 | 84.08 | 368,270 | +0.03(+0.03%) |
Jan 08, 2016 | 84.04 | 84.07 | 84.01 | 84.06 | 367,634 | -0.01(-0.01%) |
Jan 07, 2016 | 84.06 | 84.07 | 84.04 | 84.06 | 379,068 | -0.01(-0.01%) |
Jan 06, 2016 | 84.06 | 84.08 | 84.06 | 84.07 | 679,535 | +0.01(+0.01%) |
Jan 05, 2016 | 84.06 | 84.06 | 84.04 | 84.06 | 558,884 | +0.00(+0.00%) |