Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 83.86 | 83.89 | 83.82 | 83.84 | 465,633 | -0.00(-0.01%) |
Mar 30, 2015 | 83.83 | 83.86 | 83.82 | 83.84 | 2,787,074 | +0.02(+0.02%) |
Mar 27, 2015 | 83.80 | 83.83 | 83.80 | 83.83 | 290,185 | +0.03(+0.04%) |
Mar 26, 2015 | 83.80 | 83.81 | 83.78 | 83.79 | 265,046 | -0.04(-0.05%) |
Mar 25, 2015 | 83.81 | 83.87 | 83.78 | 83.83 | 255,924 | -0.01(-0.01%) |
Mar 24, 2015 | 83.81 | 83.85 | 83.80 | 83.84 | 288,542 | -0.02(-0.02%) |
Mar 23, 2015 | 83.79 | 83.86 | 83.78 | 83.86 | 765,827 | +0.07(+0.08%) |
Mar 20, 2015 | 83.78 | 83.87 | 83.78 | 83.79 | 392,453 | +0.01(+0.01%) |
Mar 19, 2015 | 83.78 | 83.80 | 83.74 | 83.78 | 309,453 | -0.06(-0.07%) |
Mar 18, 2015 | 83.77 | 83.87 | 83.77 | 83.84 | 235,296 | +0.03(+0.04%) |
Mar 17, 2015 | 83.78 | 83.82 | 83.77 | 83.81 | 2,760,651 | +0.02(+0.02%) |
Mar 16, 2015 | 83.83 | 83.83 | 83.78 | 83.79 | 1,356,412 | -0.02(-0.02%) |
Mar 13, 2015 | 83.77 | 83.82 | 83.75 | 83.81 | 397,203 | +0.03(+0.04%) |
Mar 12, 2015 | 83.78 | 83.80 | 83.75 | 83.78 | 111,869 | -0.02(-0.02%) |
Mar 11, 2015 | 83.76 | 83.79 | 83.73 | 83.79 | 313,266 | -0.05(-0.06%) |
Mar 10, 2015 | 83.77 | 83.84 | 83.77 | 83.84 | 266,821 | +0.01(+0.01%) |
Mar 09, 2015 | 83.77 | 83.83 | 83.74 | 83.83 | 501,362 | +0.08(+0.10%) |
Mar 06, 2015 | 83.73 | 83.76 | 83.72 | 83.75 | 215,239 | -0.01(-0.01%) |
Mar 05, 2015 | 83.72 | 83.78 | 83.72 | 83.76 | 174,869 | +0.02(+0.03%) |
Mar 04, 2015 | 83.74 | 83.76 | 83.73 | 83.73 | 390,848 | +0.00(+0.00%) |
Mar 03, 2015 | 83.70 | 83.73 | 83.70 | 83.73 | 376,990 | +0.01(+0.01%) |
Mar 02, 2015 | 83.73 | 83.75 | 83.66 | 83.73 | 5,992,730 | -0.01(-0.01%) |
Feb 27, 2015 | 83.78 | 83.78 | 83.72 | 83.73 | 437,996 | -0.02(-0.02%) |
Feb 26, 2015 | 83.75 | 83.75 | 83.67 | 83.75 | 301,096 | +0.04(+0.05%) |
Feb 25, 2015 | 83.72 | 83.77 | 83.71 | 83.71 | 876,467 | -0.02(-0.03%) |
Feb 24, 2015 | 83.74 | 83.78 | 83.71 | 83.74 | 265,215 | +0.02(+0.02%) |
Feb 23, 2015 | 83.71 | 83.74 | 83.70 | 83.72 | 358,607 | -0.00(-0.01%) |
Feb 20, 2015 | 83.75 | 83.76 | 83.71 | 83.73 | 191,698 | -0.01(-0.01%) |
Feb 19, 2015 | 83.71 | 83.79 | 83.71 | 83.74 | 329,880 | +0.02(+0.03%) |
Feb 18, 2015 | 83.70 | 83.73 | 83.69 | 83.71 | 2,449,583 | +0.02(+0.03%) |
Feb 17, 2015 | 83.70 | 83.71 | 83.67 | 83.69 | 2,590,597 | +0.02(+0.02%) |
Feb 13, 2015 | 83.69 | 83.67 | 83.67 | 83.67 | 249,292 | -0.01(-0.01%) |
Feb 12, 2015 | 83.66 | 83.70 | 83.66 | 83.68 | 358,418 | +0.03(+0.04%) |
Feb 11, 2015 | 83.68 | 83.70 | 83.65 | 83.65 | 285,355 | -0.02(-0.03%) |
Feb 10, 2015 | 83.68 | 83.71 | 83.65 | 83.67 | 314,735 | +0.02(+0.02%) |
Feb 09, 2015 | 83.56 | 83.73 | 83.56 | 83.66 | 331,132 | +0.09(+0.11%) |
Feb 06, 2015 | 83.66 | 83.66 | 83.56 | 83.56 | 188,771 | -0.09(-0.11%) |
Feb 05, 2015 | 83.67 | 83.67 | 83.63 | 83.66 | 618,081 | -0.01(-0.01%) |
Feb 04, 2015 | 83.64 | 83.66 | 83.64 | 83.66 | 207,839 | +0.02(+0.03%) |
Feb 03, 2015 | 83.65 | 83.69 | 83.61 | 83.64 | 2,257,395 | -0.02(-0.02%) |
Feb 02, 2015 | 83.66 | 83.68 | 83.64 | 83.66 | 1,133,122 | -0.03(-0.04%) |
Jan 30, 2015 | 83.62 | 83.69 | 83.62 | 83.69 | 260,135 | +0.05(+0.06%) |
Jan 29, 2015 | 83.64 | 83.65 | 83.63 | 83.64 | 242,910 | -0.01(-0.01%) |
Jan 28, 2015 | 83.65 | 83.65 | 83.61 | 83.64 | 335,252 | +0.02(+0.02%) |
Jan 27, 2015 | 83.63 | 83.65 | 83.61 | 83.63 | 295,122 | +0.00(+0.00%) |
Jan 26, 2015 | 83.62 | 83.65 | 83.61 | 83.63 | 552,774 | +0.02(+0.02%) |
Jan 23, 2015 | 83.66 | 83.66 | 83.60 | 83.61 | 370,130 | +0.00(+0.00%) |
Jan 22, 2015 | 83.63 | 83.65 | 83.58 | 83.61 | 573,665 | +0.02(+0.03%) |
Jan 21, 2015 | 83.62 | 83.65 | 83.58 | 83.59 | 431,971 | -0.07(-0.08%) |
Jan 20, 2015 | 83.58 | 83.65 | 83.58 | 83.65 | 560,865 | +0.09(+0.11%) |
Jan 16, 2015 | 83.65 | 83.65 | 83.56 | 83.56 | 405,052 | -0.06(-0.07%) |
Jan 15, 2015 | 83.63 | 83.65 | 83.61 | 83.62 | 608,139 | +0.01(+0.01%) |
Jan 14, 2015 | 83.62 | 83.66 | 83.60 | 83.61 | 260,194 | -0.02(-0.03%) |
Jan 13, 2015 | 83.59 | 83.65 | 83.57 | 83.64 | 392,456 | +0.05(+0.06%) |
Jan 12, 2015 | 83.64 | 83.64 | 83.59 | 83.59 | 407,216 | -0.02(-0.02%) |
Jan 09, 2015 | 83.60 | 83.64 | 83.58 | 83.60 | 501,959 | +0.04(+0.05%) |
Jan 08, 2015 | 83.62 | 83.64 | 83.56 | 83.56 | 445,549 | -0.09(-0.11%) |
Jan 07, 2015 | 83.59 | 83.65 | 83.56 | 83.65 | 586,362 | +0.03(+0.04%) |
Jan 06, 2015 | 83.61 | 83.65 | 83.58 | 83.62 | 254,851 | -0.02(-0.02%) |
Jan 05, 2015 | 83.59 | 83.64 | 83.58 | 83.64 | 857,554 | +0.01(+0.01%) |