Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 86.48 | 86.60 | 86.46 | 86.60 | 3,997,991 | +0.00(+0.00%) |
Oct 30, 2014 | 86.57 | 86.68 | 86.56 | 86.60 | 3,151,831 | +0.14(+0.16%) |
Oct 29, 2014 | 86.56 | 86.66 | 86.42 | 86.46 | 2,022,444 | -0.19(-0.22%) |
Oct 28, 2014 | 86.70 | 86.70 | 86.61 | 86.64 | 1,434,645 | -0.13(-0.15%) |
Oct 27, 2014 | 86.75 | 86.75 | 86.68 | 86.78 | 1,364,039 | +0.03(+0.04%) |
Oct 24, 2014 | 86.75 | 86.81 | 86.65 | 86.75 | 1,511,355 | +0.03(+0.04%) |
Oct 23, 2014 | 86.82 | 86.82 | 86.64 | 86.72 | 2,368,324 | -0.20(-0.24%) |
Oct 22, 2014 | 86.93 | 86.96 | 86.85 | 86.92 | 4,041,265 | -0.05(-0.05%) |
Oct 21, 2014 | 86.97 | 87.07 | 86.92 | 86.97 | 3,336,782 | -0.08(-0.09%) |
Oct 20, 2014 | 87.08 | 87.09 | 86.99 | 87.05 | 1,930,008 | +0.10(+0.12%) |
Oct 17, 2014 | 86.94 | 87.05 | 86.85 | 86.94 | 2,625,953 | -0.12(-0.14%) |
Oct 16, 2014 | 87.32 | 87.44 | 86.96 | 87.06 | 2,279,055 | -0.07(-0.08%) |
Oct 15, 2014 | 86.97 | 88.17 | 87.03 | 87.13 | 2,892,385 | +0.16(+0.18%) |
Oct 14, 2014 | 86.93 | 86.99 | 86.75 | 86.97 | 4,472,563 | +0.20(+0.23%) |
Oct 13, 2014 | 86.65 | 86.80 | 86.57 | 86.78 | 1,396,431 | +0.25(+0.29%) |
Oct 10, 2014 | 86.50 | 86.56 | 86.43 | 86.53 | 2,204,764 | +0.06(+0.07%) |
Oct 09, 2014 | 86.59 | 86.59 | 86.43 | 86.46 | 1,910,338 | -0.17(-0.20%) |
Oct 08, 2014 | 86.46 | 86.64 | 86.28 | 86.64 | 3,149,834 | +0.24(+0.28%) |
Oct 07, 2014 | 86.23 | 86.42 | 86.19 | 86.39 | 2,959,818 | +0.33(+0.38%) |
Oct 06, 2014 | 86.06 | 86.18 | 85.99 | 86.06 | 2,727,712 | +0.08(+0.09%) |
Oct 03, 2014 | 85.99 | 86.03 | 85.90 | 85.98 | 3,723,138 | -0.04(-0.05%) |
Oct 02, 2014 | 86.19 | 86.24 | 86.02 | 86.02 | 6,135,708 | -0.14(-0.16%) |
Oct 01, 2014 | 85.90 | 86.17 | 85.90 | 86.16 | 8,396,323 | +0.48(+0.56%) |
Sep 30, 2014 | 85.75 | 85.82 | 85.67 | 85.69 | 2,973,803 | -0.05(-0.06%) |
Sep 29, 2014 | 85.72 | 85.79 | 85.65 | 85.74 | 9,224,032 | +0.09(+0.11%) |
Sep 26, 2014 | 85.65 | 85.67 | 85.50 | 85.65 | 2,202,296 | -0.01(-0.01%) |
Sep 25, 2014 | 85.58 | 85.68 | 85.58 | 85.65 | 1,479,498 | +0.16(+0.19%) |
Sep 24, 2014 | 85.66 | 85.66 | 85.47 | 85.49 | 1,065,452 | -0.06(-0.06%) |
Sep 23, 2014 | 85.53 | 85.56 | 85.47 | 85.54 | 898,025 | +0.08(+0.09%) |
Sep 22, 2014 | 85.49 | 85.53 | 85.41 | 85.47 | 754,337 | +0.12(+0.14%) |
Sep 19, 2014 | 85.25 | 85.39 | 85.21 | 85.35 | 1,184,100 | +0.14(+0.17%) |
Sep 18, 2014 | 85.21 | 85.25 | 85.17 | 85.21 | 901,037 | +0.01(+0.01%) |
Sep 17, 2014 | 85.39 | 85.47 | 85.19 | 85.20 | 900,591 | -0.09(-0.11%) |
Sep 16, 2014 | 85.36 | 85.42 | 85.29 | 85.29 | 1,083,606 | +0.00(+0.00%) |
Sep 15, 2014 | 85.39 | 85.41 | 85.28 | 85.29 | 1,541,784 | -0.02(-0.02%) |
Sep 12, 2014 | 85.36 | 85.39 | 85.28 | 85.31 | 1,690,556 | -0.17(-0.20%) |
Sep 11, 2014 | 85.61 | 85.65 | 85.47 | 85.48 | 959,461 | -0.09(-0.10%) |
Sep 10, 2014 | 85.58 | 85.61 | 85.53 | 85.57 | 1,240,737 | -0.12(-0.14%) |
Sep 09, 2014 | 85.73 | 85.78 | 85.67 | 85.69 | 878,007 | -0.12(-0.14%) |
Sep 08, 2014 | 85.98 | 86.02 | 85.80 | 85.80 | 1,140,049 | -0.09(-0.10%) |
Sep 05, 2014 | 85.94 | 86.02 | 85.83 | 85.89 | 1,016,736 | -0.05(-0.05%) |
Sep 04, 2014 | 85.94 | 86.02 | 85.86 | 85.94 | 1,666,782 | -0.11(-0.13%) |
Sep 03, 2014 | 85.91 | 86.05 | 85.89 | 86.05 | 1,670,249 | +0.09(+0.11%) |
Sep 02, 2014 | 86.03 | 86.04 | 85.96 | 85.95 | 1,310,671 | -0.26(-0.31%) |
Aug 29, 2014 | 86.23 | 86.22 | 86.22 | 86.22 | 1,879,394 | -0.03(-0.04%) |
Aug 28, 2014 | 86.20 | 86.27 | 86.15 | 86.25 | 1,433,433 | +0.17(+0.20%) |
Aug 27, 2014 | 86.02 | 86.11 | 86.00 | 86.07 | 1,104,831 | +0.11(+0.13%) |
Aug 26, 2014 | 86.02 | 86.02 | 85.93 | 85.97 | 693,138 | +0.01(+0.01%) |
Aug 25, 2014 | 85.99 | 85.99 | 85.86 | 85.96 | 4,431,273 | +0.07(+0.08%) |
Aug 22, 2014 | 85.86 | 85.93 | 85.72 | 85.89 | 1,022,957 | -0.02(-0.02%) |
Aug 21, 2014 | 85.82 | 85.92 | 85.80 | 85.90 | 989,356 | +0.15(+0.17%) |
Aug 20, 2014 | 85.87 | 85.87 | 85.73 | 85.75 | 1,185,656 | -0.09(-0.11%) |
Aug 19, 2014 | 86.04 | 86.07 | 85.83 | 85.85 | 2,322,592 | -0.12(-0.14%) |
Aug 18, 2014 | 86.07 | 86.09 | 85.94 | 85.97 | 1,817,002 | -0.18(-0.21%) |
Aug 15, 2014 | 86.00 | 86.31 | 85.92 | 86.15 | 3,308,019 | +0.21(+0.25%) |
Aug 14, 2014 | 85.96 | 85.98 | 85.87 | 85.93 | 1,368,611 | +0.05(+0.05%) |
Aug 13, 2014 | 85.79 | 85.89 | 85.75 | 85.89 | 4,428,668 | +0.17(+0.20%) |
Aug 12, 2014 | 85.79 | 85.79 | 85.69 | 85.71 | 1,117,515 | -0.04(-0.05%) |
Aug 11, 2014 | 85.76 | 85.83 | 85.72 | 85.75 | 2,083,036 | +0.01(+0.01%) |
Aug 08, 2014 | 85.82 | 85.94 | 85.73 | 85.75 | 1,708,332 | +0.03(+0.04%) |
Aug 07, 2014 | 85.60 | 85.76 | 85.53 | 85.71 | 1,590,050 | +0.16(+0.19%) |
Aug 06, 2014 | 85.66 | 85.66 | 85.53 | 85.55 | 904,114 | +0.01(+0.01%) |
Aug 05, 2014 | 85.54 | 85.60 | 85.41 | 85.54 | 2,392,054 | +0.00(+0.00%) |
Aug 04, 2014 | 85.60 | 85.66 | 85.54 | 85.54 | 1,909,537 | -0.02(-0.02%) |