Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 84.48 | 84.50 | 84.47 | 84.50 | 263,630 | +0.10(+0.12%) |
Nov 27, 2015 | 84.38 | 84.40 | 84.37 | 84.40 | 124,050 | +0.02(+0.02%) |
Nov 25, 2015 | 84.38 | 84.38 | 84.38 | 84.38 | 157,558 | +0.01(+0.01%) |
Nov 24, 2015 | 84.37 | 84.39 | 84.36 | 84.37 | 538,911 | +0.02(+0.02%) |
Nov 23, 2015 | 84.35 | 84.38 | 84.35 | 84.35 | 378,588 | -0.02(-0.02%) |
Nov 20, 2015 | 84.35 | 84.38 | 84.35 | 84.37 | 393,440 | +0.01(+0.01%) |
Nov 19, 2015 | 84.36 | 84.38 | 84.35 | 84.36 | 247,917 | +0.00(+0.00%) |
Nov 18, 2015 | 84.37 | 84.39 | 84.35 | 84.36 | 283,397 | +0.00(+0.00%) |
Nov 17, 2015 | 84.38 | 84.39 | 84.35 | 84.36 | 233,316 | -0.03(-0.03%) |
Nov 16, 2015 | 84.34 | 84.39 | 84.34 | 84.39 | 235,674 | +0.05(+0.06%) |
Nov 13, 2015 | 84.35 | 84.36 | 84.33 | 84.34 | 192,863 | +0.02(+0.02%) |
Nov 12, 2015 | 84.35 | 84.36 | 84.32 | 84.32 | 146,821 | -0.01(-0.01%) |
Nov 11, 2015 | 84.35 | 84.36 | 84.32 | 84.33 | 144,244 | -0.03(-0.03%) |
Nov 10, 2015 | 84.32 | 84.37 | 84.31 | 84.35 | 297,788 | +0.03(+0.03%) |
Nov 09, 2015 | 84.31 | 84.35 | 84.31 | 84.33 | 459,158 | +0.03(+0.03%) |
Nov 06, 2015 | 84.31 | 84.33 | 84.29 | 84.30 | 245,846 | -0.02(-0.02%) |
Nov 05, 2015 | 84.31 | 84.35 | 84.30 | 84.32 | 399,498 | +0.02(+0.02%) |
Nov 04, 2015 | 84.31 | 84.34 | 84.30 | 84.30 | 555,236 | -0.03(-0.04%) |
Nov 03, 2015 | 84.25 | 84.34 | 84.25 | 84.34 | 467,452 | +0.01(+0.01%) |
Nov 02, 2015 | 84.34 | 84.34 | 84.30 | 84.33 | 489,306 | +0.02(+0.02%) |
Oct 30, 2015 | 84.30 | 84.31 | 84.29 | 84.31 | 187,937 | +0.03(+0.04%) |
Oct 29, 2015 | 84.31 | 84.31 | 84.27 | 84.28 | 776,656 | +0.01(+0.01%) |
Oct 28, 2015 | 84.30 | 84.31 | 84.27 | 84.27 | 207,115 | -0.03(-0.03%) |
Oct 27, 2015 | 84.30 | 84.32 | 84.29 | 84.30 | 819,482 | -0.02(-0.02%) |
Oct 26, 2015 | 84.28 | 84.31 | 84.26 | 84.31 | 527,065 | +0.05(+0.06%) |
Oct 23, 2015 | 84.29 | 84.30 | 84.26 | 84.26 | 794,728 | -0.03(-0.04%) |
Oct 22, 2015 | 84.27 | 84.31 | 84.27 | 84.30 | 316,365 | +0.03(+0.03%) |
Oct 21, 2015 | 84.26 | 84.29 | 84.26 | 84.27 | 291,733 | +0.02(+0.02%) |
Oct 20, 2015 | 84.28 | 84.28 | 84.26 | 84.26 | 505,175 | -0.03(-0.04%) |
Oct 19, 2015 | 84.27 | 84.30 | 84.26 | 84.29 | 219,213 | +0.04(+0.04%) |
Oct 16, 2015 | 84.30 | 84.30 | 84.25 | 84.25 | 317,866 | -0.02(-0.02%) |
Oct 15, 2015 | 84.26 | 84.29 | 84.25 | 84.27 | 281,345 | -0.04(-0.05%) |
Oct 14, 2015 | 84.28 | 84.31 | 84.26 | 84.31 | 163,718 | +0.07(+0.08%) |
Oct 13, 2015 | 84.26 | 84.29 | 84.24 | 84.25 | 440,048 | -0.02(-0.02%) |
Oct 12, 2015 | 84.25 | 84.27 | 84.25 | 84.26 | 240,033 | +0.02(+0.03%) |
Oct 09, 2015 | 84.22 | 84.27 | 84.22 | 84.24 | 253,708 | +0.03(+0.03%) |
Oct 08, 2015 | 84.22 | 84.26 | 84.21 | 84.21 | 568,037 | -0.02(-0.02%) |
Oct 07, 2015 | 84.26 | 84.28 | 84.23 | 84.23 | 430,729 | -0.03(-0.03%) |
Oct 06, 2015 | 84.26 | 84.27 | 84.23 | 84.26 | 487,044 | +0.04(+0.05%) |
Oct 05, 2015 | 84.23 | 84.28 | 84.21 | 84.21 | 723,050 | +0.00(+0.00%) |
Oct 02, 2015 | 84.24 | 84.25 | 84.21 | 84.21 | 498,239 | +0.02(+0.02%) |
Oct 01, 2015 | 84.21 | 84.24 | 84.18 | 84.20 | 1,229,228 | -0.01(-0.01%) |
Sep 30, 2015 | 84.25 | 84.25 | 84.19 | 84.21 | 314,318 | -0.06(-0.07%) |
Sep 29, 2015 | 84.27 | 84.31 | 84.26 | 84.27 | 639,894 | -0.03(-0.03%) |
Sep 28, 2015 | 84.29 | 84.32 | 84.27 | 84.29 | 1,561,706 | -0.02(-0.02%) |
Sep 25, 2015 | 84.31 | 84.32 | 84.29 | 84.31 | 398,726 | -0.03(-0.04%) |
Sep 24, 2015 | 84.34 | 84.35 | 84.32 | 84.34 | 301,950 | +0.01(+0.01%) |
Sep 23, 2015 | 84.35 | 84.37 | 84.33 | 84.33 | 693,475 | -0.03(-0.04%) |
Sep 22, 2015 | 84.37 | 84.39 | 84.36 | 84.37 | 278,159 | +0.03(+0.04%) |
Sep 21, 2015 | 84.37 | 84.39 | 84.33 | 84.33 | 536,953 | -0.02(-0.02%) |
Sep 18, 2015 | 84.34 | 84.38 | 84.34 | 84.35 | 270,730 | +0.01(+0.01%) |
Sep 17, 2015 | 84.32 | 84.36 | 84.32 | 84.34 | 369,077 | +0.03(+0.03%) |
Sep 16, 2015 | 84.35 | 84.35 | 84.32 | 84.32 | 323,301 | +0.00(+0.00%) |
Sep 15, 2015 | 84.33 | 84.37 | 84.29 | 84.32 | 636,564 | -0.04(-0.05%) |
Sep 14, 2015 | 84.35 | 84.38 | 84.35 | 84.36 | 291,146 | -0.01(-0.01%) |
Sep 11, 2015 | 84.34 | 84.37 | 84.33 | 84.37 | 366,257 | +0.02(+0.03%) |
Sep 10, 2015 | 84.34 | 84.36 | 84.33 | 84.34 | 332,130 | -0.02(-0.02%) |
Sep 09, 2015 | 84.37 | 84.39 | 84.35 | 84.36 | 505,500 | -0.01(-0.01%) |
Sep 08, 2015 | 84.35 | 84.39 | 84.34 | 84.37 | 428,988 | +0.02(+0.02%) |
Sep 04, 2015 | 84.36 | 84.35 | 84.35 | 84.35 | 644,082 | -0.01(-0.01%) |
Sep 03, 2015 | 84.34 | 84.37 | 84.34 | 84.36 | 875,047 | +0.00(+0.00%) |
Sep 02, 2015 | 84.38 | 84.40 | 84.33 | 84.36 | 1,007,075 | -0.04(-0.05%) |