Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 87.04 | 87.02 | 87.02 | 87.02 | 3,155,798 | +0.02(+0.03%) |
Dec 30, 2014 | 87.09 | 87.13 | 86.94 | 87.00 | 2,618,881 | +0.09(+0.11%) |
Dec 29, 2014 | 86.88 | 86.97 | 86.79 | 86.90 | 2,782,929 | +0.18(+0.21%) |
Dec 26, 2014 | 86.71 | 86.83 | 86.63 | 86.72 | 1,423,479 | +0.04(+0.05%) |
Dec 24, 2014 | 86.64 | 86.68 | 86.68 | 86.68 | 1,166,578 | +0.09(+0.11%) |
Dec 23, 2014 | 86.87 | 86.94 | 86.56 | 86.59 | 3,543,399 | -0.40(-0.46%) |
Dec 22, 2014 | 86.91 | 87.00 | 86.85 | 86.99 | 4,860,089 | +0.13(+0.15%) |
Dec 19, 2014 | 86.70 | 86.94 | 86.70 | 86.86 | 2,367,973 | +0.14(+0.16%) |
Dec 18, 2014 | 86.77 | 86.81 | 86.68 | 86.72 | 2,368,947 | -0.23(-0.26%) |
Dec 17, 2014 | 87.03 | 87.17 | 86.86 | 86.94 | 2,751,956 | -0.11(-0.13%) |
Dec 16, 2014 | 87.11 | 87.11 | 86.89 | 87.05 | 1,792,358 | +0.21(+0.24%) |
Dec 15, 2014 | 86.94 | 87.06 | 86.83 | 86.84 | 3,225,838 | -0.24(-0.27%) |
Dec 12, 2014 | 87.03 | 87.16 | 86.88 | 87.08 | 2,176,356 | +0.28(+0.32%) |
Dec 11, 2014 | 86.75 | 86.82 | 86.65 | 86.80 | 1,838,097 | -0.03(-0.04%) |
Dec 10, 2014 | 86.64 | 86.88 | 86.62 | 86.83 | 1,533,750 | +0.15(+0.17%) |
Dec 09, 2014 | 86.75 | 86.82 | 86.60 | 86.68 | 1,527,462 | +0.13(+0.15%) |
Dec 08, 2014 | 86.49 | 86.63 | 86.29 | 86.55 | 1,249,535 | +0.21(+0.25%) |
Dec 05, 2014 | 86.53 | 86.59 | 86.33 | 86.34 | 4,415,534 | -0.37(-0.43%) |
Dec 04, 2014 | 86.52 | 86.72 | 86.46 | 86.71 | 3,811,122 | +0.26(+0.30%) |
Dec 03, 2014 | 86.50 | 86.53 | 86.42 | 86.45 | 2,536,810 | -0.08(-0.09%) |
Dec 02, 2014 | 86.63 | 86.63 | 86.49 | 86.53 | 1,865,656 | -0.17(-0.20%) |
Dec 01, 2014 | 87.11 | 87.11 | 86.70 | 86.70 | 3,569,970 | -0.20(-0.22%) |
Nov 28, 2014 | 86.75 | 86.90 | 86.73 | 86.89 | 2,638,495 | +0.27(+0.31%) |
Nov 26, 2014 | 86.67 | 86.63 | 86.63 | 86.63 | 1,534,757 | +0.07(+0.08%) |
Nov 25, 2014 | 86.38 | 86.59 | 86.38 | 86.56 | 4,057,714 | +0.19(+0.22%) |
Nov 24, 2014 | 86.30 | 86.45 | 86.29 | 86.37 | 1,724,958 | +0.03(+0.04%) |
Nov 21, 2014 | 86.35 | 86.38 | 86.29 | 86.34 | 1,648,421 | +0.10(+0.12%) |
Nov 20, 2014 | 86.31 | 86.36 | 86.17 | 86.23 | 1,471,232 | +0.16(+0.18%) |
Nov 19, 2014 | 86.16 | 86.29 | 86.07 | 86.08 | 1,733,439 | -0.20(-0.24%) |
Nov 18, 2014 | 86.27 | 86.32 | 86.23 | 86.28 | 1,678,184 | +0.08(+0.09%) |
Nov 17, 2014 | 86.38 | 86.38 | 86.20 | 86.20 | 1,785,921 | -0.10(-0.12%) |
Nov 14, 2014 | 86.16 | 86.37 | 86.13 | 86.31 | 1,365,845 | +0.08(+0.09%) |
Nov 13, 2014 | 86.22 | 86.26 | 86.15 | 86.23 | 1,095,706 | +0.04(+0.05%) |
Nov 12, 2014 | 86.21 | 86.32 | 86.15 | 86.19 | 1,430,430 | +0.01(+0.01%) |
Nov 11, 2014 | 86.15 | 86.19 | 86.09 | 86.18 | 1,449,170 | +0.04(+0.05%) |
Nov 10, 2014 | 86.34 | 86.34 | 86.14 | 86.14 | 1,077,979 | -0.20(-0.24%) |
Nov 07, 2014 | 86.11 | 86.35 | 86.10 | 86.34 | 2,114,888 | +0.29(+0.34%) |
Nov 06, 2014 | 86.04 | 86.16 | 86.02 | 86.05 | 1,771,182 | -0.15(-0.17%) |
Nov 05, 2014 | 86.14 | 86.21 | 86.09 | 86.20 | 3,436,316 | +0.03(+0.04%) |
Nov 04, 2014 | 86.18 | 86.31 | 86.16 | 86.17 | 2,986,622 | +0.01(+0.01%) |
Nov 03, 2014 | 86.28 | 86.30 | 86.07 | 86.16 | 2,905,275 | -0.16(-0.19%) |
Oct 31, 2014 | 86.21 | 86.33 | 86.19 | 86.33 | 4,010,476 | +0.00(+0.00%) |
Oct 30, 2014 | 86.30 | 86.41 | 86.29 | 86.33 | 3,161,674 | +0.14(+0.16%) |
Oct 29, 2014 | 86.29 | 86.39 | 86.15 | 86.19 | 2,028,759 | -0.19(-0.22%) |
Oct 28, 2014 | 86.43 | 86.43 | 86.34 | 86.37 | 1,439,125 | -0.13(-0.15%) |
Oct 27, 2014 | 86.48 | 86.48 | 86.41 | 86.51 | 1,368,298 | +0.03(+0.04%) |
Oct 24, 2014 | 86.48 | 86.54 | 86.38 | 86.48 | 1,516,075 | +0.03(+0.04%) |
Oct 23, 2014 | 86.55 | 86.55 | 86.37 | 86.45 | 2,375,719 | -0.20(-0.24%) |
Oct 22, 2014 | 86.66 | 86.69 | 86.58 | 86.65 | 4,053,885 | -0.05(-0.05%) |
Oct 21, 2014 | 86.70 | 86.80 | 86.65 | 86.70 | 3,347,202 | -0.08(-0.09%) |
Oct 20, 2014 | 86.81 | 86.82 | 86.72 | 86.77 | 1,936,035 | +0.10(+0.12%) |
Oct 17, 2014 | 86.66 | 86.77 | 86.58 | 86.67 | 2,634,154 | -0.12(-0.14%) |
Oct 16, 2014 | 87.05 | 87.17 | 86.69 | 86.79 | 2,286,172 | -0.07(-0.08%) |
Oct 15, 2014 | 86.70 | 87.90 | 86.76 | 86.86 | 2,901,417 | +0.16(+0.18%) |
Oct 14, 2014 | 86.66 | 86.72 | 86.48 | 86.70 | 4,486,530 | +0.20(+0.23%) |
Oct 13, 2014 | 86.38 | 86.53 | 86.30 | 86.51 | 1,400,792 | +0.25(+0.29%) |
Oct 10, 2014 | 86.23 | 86.29 | 86.16 | 86.26 | 2,211,649 | +0.06(+0.07%) |
Oct 09, 2014 | 86.32 | 86.32 | 86.16 | 86.19 | 1,916,303 | -0.17(-0.20%) |
Oct 08, 2014 | 86.19 | 86.37 | 86.01 | 86.37 | 3,159,670 | +0.24(+0.28%) |
Oct 07, 2014 | 85.96 | 86.15 | 85.92 | 86.12 | 2,969,061 | +0.33(+0.38%) |
Oct 06, 2014 | 85.79 | 85.91 | 85.72 | 85.79 | 2,736,230 | +0.08(+0.09%) |
Oct 03, 2014 | 85.72 | 85.76 | 85.64 | 85.72 | 3,734,764 | -0.04(-0.05%) |
Oct 02, 2014 | 85.92 | 85.97 | 85.76 | 85.76 | 6,154,868 | -0.14(-0.16%) |