Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 84.48 | 84.50 | 84.47 | 84.50 | 263,625 | +0.10(+0.12%) |
Nov 27, 2015 | 84.38 | 84.41 | 84.37 | 84.40 | 124,048 | +0.02(+0.02%) |
Nov 25, 2015 | 84.38 | 84.38 | 84.38 | 84.38 | 157,555 | +0.01(+0.01%) |
Nov 24, 2015 | 84.37 | 84.39 | 84.36 | 84.37 | 538,902 | +0.02(+0.02%) |
Nov 23, 2015 | 84.36 | 84.38 | 84.36 | 84.36 | 378,582 | -0.02(-0.02%) |
Nov 20, 2015 | 84.36 | 84.38 | 84.36 | 84.37 | 393,434 | +0.01(+0.01%) |
Nov 19, 2015 | 84.36 | 84.38 | 84.36 | 84.36 | 247,913 | +0.00(+0.00%) |
Nov 18, 2015 | 84.37 | 84.39 | 84.36 | 84.36 | 283,392 | +0.00(+0.00%) |
Nov 17, 2015 | 84.38 | 84.39 | 84.36 | 84.36 | 233,312 | -0.03(-0.03%) |
Nov 16, 2015 | 84.34 | 84.39 | 84.34 | 84.39 | 235,670 | +0.05(+0.06%) |
Nov 13, 2015 | 84.35 | 84.36 | 84.33 | 84.34 | 192,860 | +0.02(+0.02%) |
Nov 12, 2015 | 84.36 | 84.36 | 84.32 | 84.32 | 146,819 | -0.01(-0.01%) |
Nov 11, 2015 | 84.36 | 84.36 | 84.32 | 84.33 | 144,242 | -0.03(-0.03%) |
Nov 10, 2015 | 84.32 | 84.37 | 84.31 | 84.36 | 297,783 | +0.03(+0.03%) |
Nov 09, 2015 | 84.31 | 84.35 | 84.31 | 84.33 | 459,150 | +0.03(+0.03%) |
Nov 06, 2015 | 84.31 | 84.33 | 84.29 | 84.31 | 245,842 | -0.02(-0.02%) |
Nov 05, 2015 | 84.31 | 84.35 | 84.31 | 84.32 | 399,491 | +0.02(+0.02%) |
Nov 04, 2015 | 84.31 | 84.34 | 84.31 | 84.31 | 555,227 | -0.03(-0.04%) |
Nov 03, 2015 | 84.26 | 84.34 | 84.26 | 84.34 | 467,444 | +0.01(+0.01%) |
Nov 02, 2015 | 84.34 | 84.34 | 84.31 | 84.33 | 489,298 | +0.02(+0.02%) |
Oct 30, 2015 | 84.30 | 84.32 | 84.29 | 84.32 | 187,934 | +0.03(+0.04%) |
Oct 29, 2015 | 84.31 | 84.31 | 84.27 | 84.28 | 776,643 | +0.01(+0.01%) |
Oct 28, 2015 | 84.30 | 84.31 | 84.27 | 84.27 | 207,111 | -0.03(-0.03%) |
Oct 27, 2015 | 84.30 | 84.32 | 84.29 | 84.30 | 819,469 | -0.02(-0.02%) |
Oct 26, 2015 | 84.28 | 84.32 | 84.27 | 84.32 | 527,056 | +0.05(+0.06%) |
Oct 23, 2015 | 84.29 | 84.30 | 84.26 | 84.27 | 794,715 | -0.03(-0.04%) |
Oct 22, 2015 | 84.27 | 84.31 | 84.27 | 84.30 | 316,360 | +0.03(+0.03%) |
Oct 21, 2015 | 84.26 | 84.29 | 84.26 | 84.27 | 291,728 | +0.02(+0.02%) |
Oct 20, 2015 | 84.28 | 84.29 | 84.26 | 84.26 | 505,167 | -0.03(-0.04%) |
Oct 19, 2015 | 84.27 | 84.30 | 84.27 | 84.29 | 219,210 | +0.04(+0.04%) |
Oct 16, 2015 | 84.30 | 84.30 | 84.25 | 84.25 | 317,861 | -0.02(-0.02%) |
Oct 15, 2015 | 84.27 | 84.29 | 84.25 | 84.27 | 281,340 | -0.04(-0.05%) |
Oct 14, 2015 | 84.28 | 84.32 | 84.26 | 84.32 | 163,716 | +0.07(+0.08%) |
Oct 13, 2015 | 84.27 | 84.29 | 84.24 | 84.25 | 440,041 | -0.02(-0.02%) |
Oct 12, 2015 | 84.25 | 84.27 | 84.25 | 84.27 | 240,029 | +0.03(+0.03%) |
Oct 09, 2015 | 84.22 | 84.27 | 84.22 | 84.24 | 253,704 | +0.03(+0.03%) |
Oct 08, 2015 | 84.22 | 84.27 | 84.22 | 84.22 | 568,027 | -0.02(-0.02%) |
Oct 07, 2015 | 84.27 | 84.28 | 84.23 | 84.23 | 430,722 | -0.03(-0.03%) |
Oct 06, 2015 | 84.26 | 84.27 | 84.23 | 84.26 | 487,035 | +0.04(+0.05%) |
Oct 05, 2015 | 84.23 | 84.28 | 84.22 | 84.22 | 723,038 | +0.00(+0.00%) |
Oct 02, 2015 | 84.24 | 84.26 | 84.22 | 84.22 | 498,231 | +0.02(+0.02%) |
Oct 01, 2015 | 84.22 | 84.24 | 84.18 | 84.20 | 1,229,208 | -0.01(-0.01%) |
Sep 30, 2015 | 84.25 | 84.25 | 84.19 | 84.21 | 314,312 | -0.06(-0.07%) |
Sep 29, 2015 | 84.28 | 84.31 | 84.26 | 84.27 | 639,883 | -0.03(-0.03%) |
Sep 28, 2015 | 84.29 | 84.32 | 84.27 | 84.29 | 1,561,680 | -0.02(-0.02%) |
Sep 25, 2015 | 84.31 | 84.32 | 84.29 | 84.31 | 398,720 | -0.03(-0.04%) |
Sep 24, 2015 | 84.34 | 84.35 | 84.33 | 84.34 | 301,945 | +0.01(+0.01%) |
Sep 23, 2015 | 84.35 | 84.37 | 84.33 | 84.33 | 693,464 | -0.03(-0.04%) |
Sep 22, 2015 | 84.37 | 84.39 | 84.36 | 84.37 | 278,154 | +0.03(+0.04%) |
Sep 21, 2015 | 84.38 | 84.39 | 84.33 | 84.33 | 536,944 | -0.02(-0.02%) |
Sep 18, 2015 | 84.34 | 84.38 | 84.34 | 84.35 | 270,725 | +0.01(+0.01%) |
Sep 17, 2015 | 84.32 | 84.36 | 84.32 | 84.34 | 369,071 | +0.03(+0.03%) |
Sep 16, 2015 | 84.35 | 84.35 | 84.32 | 84.32 | 323,295 | +0.00(+0.00%) |
Sep 15, 2015 | 84.33 | 84.37 | 84.29 | 84.32 | 636,553 | -0.04(-0.05%) |
Sep 14, 2015 | 84.35 | 84.38 | 84.35 | 84.36 | 291,141 | -0.01(-0.01%) |
Sep 11, 2015 | 84.34 | 84.38 | 84.33 | 84.37 | 366,251 | +0.03(+0.03%) |
Sep 10, 2015 | 84.34 | 84.36 | 84.33 | 84.34 | 332,125 | -0.02(-0.02%) |
Sep 09, 2015 | 84.37 | 84.39 | 84.35 | 84.36 | 505,491 | -0.01(-0.01%) |
Sep 08, 2015 | 84.35 | 84.39 | 84.34 | 84.37 | 428,981 | +0.02(+0.02%) |
Sep 04, 2015 | 84.36 | 84.35 | 84.35 | 84.35 | 644,072 | -0.01(-0.01%) |
Sep 03, 2015 | 84.34 | 84.38 | 84.34 | 84.36 | 875,032 | +0.00(+0.00%) |
Sep 02, 2015 | 84.38 | 84.40 | 84.33 | 84.36 | 1,007,058 | -0.04(-0.05%) |