Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 88.15 | 88.29 | 88.15 | 88.28 | 1,411,701 | +0.24(+0.27%) |
Nov 26, 2014 | 88.01 | 88.04 | 88.04 | 88.04 | 1,330,687 | +0.30(+0.34%) |
Nov 25, 2014 | 87.48 | 87.81 | 87.44 | 87.74 | 2,792,534 | +0.37(+0.43%) |
Nov 24, 2014 | 87.20 | 87.40 | 87.18 | 87.37 | 2,166,479 | +0.14(+0.16%) |
Nov 21, 2014 | 87.03 | 87.29 | 86.96 | 87.23 | 2,476,098 | +0.37(+0.43%) |
Nov 20, 2014 | 86.90 | 86.96 | 86.64 | 86.85 | 2,775,204 | +0.33(+0.38%) |
Nov 19, 2014 | 86.64 | 86.80 | 86.52 | 86.52 | 2,571,334 | -0.46(-0.53%) |
Nov 18, 2014 | 86.90 | 87.01 | 86.86 | 86.99 | 2,724,587 | +0.07(+0.08%) |
Nov 17, 2014 | 87.21 | 87.24 | 86.87 | 86.91 | 2,407,889 | -0.21(-0.24%) |
Nov 14, 2014 | 86.93 | 87.26 | 86.88 | 87.12 | 2,427,963 | +0.11(+0.13%) |
Nov 13, 2014 | 87.13 | 87.15 | 86.97 | 87.01 | 2,895,516 | -0.10(-0.11%) |
Nov 12, 2014 | 87.35 | 87.46 | 87.00 | 87.10 | 2,627,425 | -0.01(-0.01%) |
Nov 11, 2014 | 87.11 | 87.18 | 87.04 | 87.11 | 1,095,933 | -0.01(-0.01%) |
Nov 10, 2014 | 87.46 | 87.48 | 87.11 | 87.12 | 2,326,893 | -0.44(-0.50%) |
Nov 07, 2014 | 87.11 | 87.57 | 87.11 | 87.56 | 2,353,410 | +0.55(+0.63%) |
Nov 06, 2014 | 87.18 | 87.26 | 86.99 | 87.01 | 1,984,276 | -0.26(-0.30%) |
Nov 05, 2014 | 87.34 | 87.37 | 87.19 | 87.27 | 2,346,992 | -0.16(-0.18%) |
Nov 04, 2014 | 87.33 | 87.57 | 87.31 | 87.43 | 2,932,113 | +0.12(+0.14%) |
Nov 03, 2014 | 87.32 | 87.46 | 87.21 | 87.31 | 9,007,799 | -0.17(-0.20%) |
Oct 31, 2014 | 87.46 | 87.55 | 87.25 | 87.48 | 2,583,365 | -0.01(-0.02%) |
Oct 30, 2014 | 87.56 | 87.75 | 87.45 | 87.50 | 3,467,791 | +0.06(+0.07%) |
Oct 29, 2014 | 87.55 | 87.60 | 87.13 | 87.44 | 4,875,507 | -0.16(-0.18%) |
Oct 28, 2014 | 87.75 | 87.78 | 87.55 | 87.60 | 3,018,880 | -0.29(-0.33%) |
Oct 27, 2014 | 87.78 | 87.78 | 87.78 | 87.89 | 2,655,418 | +0.11(+0.13%) |
Oct 24, 2014 | 87.73 | 87.93 | 87.67 | 87.78 | 2,357,067 | +0.04(+0.04%) |
Oct 23, 2014 | 87.75 | 87.86 | 87.56 | 87.75 | 1,921,236 | -0.17(-0.19%) |
Oct 22, 2014 | 87.91 | 87.98 | 87.80 | 87.91 | 1,305,479 | -0.15(-0.17%) |
Oct 21, 2014 | 87.97 | 88.14 | 87.93 | 88.06 | 1,568,828 | -0.05(-0.06%) |
Oct 20, 2014 | 88.17 | 88.18 | 87.97 | 88.11 | 2,367,271 | +0.16(+0.18%) |
Oct 17, 2014 | 88.01 | 88.11 | 87.78 | 87.95 | 2,097,767 | -0.04(-0.04%) |
Oct 16, 2014 | 88.51 | 88.54 | 87.89 | 87.99 | 3,041,974 | -0.20(-0.22%) |
Oct 15, 2014 | 88.12 | 89.75 | 88.06 | 88.19 | 4,772,639 | +0.07(+0.07%) |
Oct 14, 2014 | 88.03 | 88.15 | 87.88 | 88.12 | 3,855,691 | +0.20(+0.23%) |
Oct 13, 2014 | 87.91 | 88.10 | 87.82 | 87.92 | 2,384,895 | +0.23(+0.26%) |
Oct 10, 2014 | 87.67 | 87.72 | 87.53 | 87.69 | 1,870,894 | +0.07(+0.08%) |
Oct 09, 2014 | 87.77 | 87.92 | 87.61 | 87.62 | 2,436,717 | -0.37(-0.42%) |
Oct 08, 2014 | 87.67 | 88.02 | 87.40 | 87.99 | 3,134,682 | +0.45(+0.51%) |
Oct 07, 2014 | 87.44 | 87.69 | 87.35 | 87.54 | 2,575,384 | +0.32(+0.36%) |
Oct 06, 2014 | 87.17 | 87.34 | 87.14 | 87.22 | 2,535,138 | +0.04(+0.05%) |
Oct 03, 2014 | 86.92 | 87.20 | 86.77 | 87.18 | 3,459,259 | +0.25(+0.29%) |
Oct 02, 2014 | 86.94 | 87.08 | 86.77 | 86.93 | 2,579,951 | -0.01(-0.01%) |
Oct 01, 2014 | 86.73 | 87.09 | 86.68 | 86.94 | 2,692,174 | +0.52(+0.61%) |
Sep 30, 2014 | 86.36 | 86.56 | 86.29 | 86.42 | 2,347,681 | +0.12(+0.14%) |
Sep 29, 2014 | 86.34 | 86.42 | 86.17 | 86.29 | 4,963,621 | -0.04(-0.04%) |
Sep 26, 2014 | 86.17 | 86.36 | 85.82 | 86.33 | 4,507,739 | -0.19(-0.22%) |
Sep 25, 2014 | 86.30 | 86.58 | 86.29 | 86.52 | 1,881,354 | +0.26(+0.30%) |
Sep 24, 2014 | 86.42 | 86.43 | 86.21 | 86.26 | 1,076,264 | -0.20(-0.24%) |
Sep 23, 2014 | 86.38 | 86.47 | 86.30 | 86.47 | 1,237,270 | +0.14(+0.16%) |
Sep 22, 2014 | 86.29 | 86.38 | 86.19 | 86.33 | 2,365,899 | +0.08(+0.09%) |
Sep 19, 2014 | 86.01 | 86.27 | 85.89 | 86.25 | 1,011,011 | +0.34(+0.39%) |
Sep 18, 2014 | 85.82 | 85.95 | 85.76 | 85.91 | 2,081,099 | +0.15(+0.18%) |
Sep 17, 2014 | 86.12 | 86.19 | 85.71 | 85.76 | 2,412,265 | -0.23(-0.27%) |
Sep 16, 2014 | 86.01 | 86.20 | 85.94 | 85.99 | 2,144,576 | -0.01(-0.02%) |
Sep 15, 2014 | 86.17 | 86.21 | 85.97 | 86.01 | 4,891,622 | +0.02(+0.03%) |
Sep 12, 2014 | 86.15 | 86.27 | 85.96 | 85.98 | 1,774,286 | -0.42(-0.48%) |
Sep 11, 2014 | 86.54 | 86.66 | 86.40 | 86.40 | 1,778,683 | -0.07(-0.08%) |
Sep 10, 2014 | 86.43 | 86.55 | 86.40 | 86.47 | 2,592,148 | -0.14(-0.16%) |
Sep 09, 2014 | 86.76 | 86.77 | 86.60 | 86.61 | 2,535,593 | -0.23(-0.27%) |
Sep 08, 2014 | 87.14 | 87.20 | 86.82 | 86.84 | 1,550,019 | -0.15(-0.17%) |
Sep 05, 2014 | 87.18 | 87.28 | 86.90 | 86.99 | 2,130,492 | +0.01(+0.02%) |
Sep 04, 2014 | 87.37 | 87.47 | 86.95 | 86.97 | 6,706,067 | -0.62(-0.71%) |
Sep 03, 2014 | 87.32 | 87.59 | 87.28 | 87.59 | 1,146,806 | +0.12(+0.13%) |