Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 87.31 | 87.30 | 87.30 | 87.30 | 3,145,930 | +0.02(+0.03%) |
Dec 30, 2014 | 87.36 | 87.41 | 87.21 | 87.27 | 2,610,692 | +0.10(+0.11%) |
Dec 29, 2014 | 87.15 | 87.24 | 87.07 | 87.18 | 2,774,227 | +0.18(+0.21%) |
Dec 26, 2014 | 86.98 | 87.10 | 86.90 | 87.00 | 1,419,028 | +0.04(+0.05%) |
Dec 24, 2014 | 86.91 | 86.96 | 86.96 | 86.96 | 1,162,930 | +0.09(+0.11%) |
Dec 23, 2014 | 87.15 | 87.22 | 86.83 | 86.86 | 3,532,319 | -0.40(-0.46%) |
Dec 22, 2014 | 87.18 | 87.27 | 87.12 | 87.26 | 4,844,892 | +0.13(+0.15%) |
Dec 19, 2014 | 86.97 | 87.21 | 86.97 | 87.13 | 2,360,569 | +0.14(+0.16%) |
Dec 18, 2014 | 87.04 | 87.08 | 86.96 | 86.99 | 2,361,539 | -0.23(-0.26%) |
Dec 17, 2014 | 87.30 | 87.44 | 87.13 | 87.22 | 2,743,351 | -0.11(-0.13%) |
Dec 16, 2014 | 87.38 | 87.38 | 87.16 | 87.33 | 1,786,754 | +0.21(+0.24%) |
Dec 15, 2014 | 87.21 | 87.33 | 87.11 | 87.11 | 3,215,752 | -0.24(-0.27%) |
Dec 12, 2014 | 87.30 | 87.43 | 87.15 | 87.35 | 2,169,551 | +0.28(+0.32%) |
Dec 11, 2014 | 87.03 | 87.09 | 86.92 | 87.07 | 1,832,349 | -0.03(-0.04%) |
Dec 10, 2014 | 86.91 | 87.15 | 86.89 | 87.11 | 1,528,954 | +0.15(+0.17%) |
Dec 09, 2014 | 87.02 | 87.09 | 86.87 | 86.96 | 1,522,686 | +0.13(+0.15%) |
Dec 08, 2014 | 86.76 | 86.90 | 86.56 | 86.82 | 1,245,628 | +0.21(+0.25%) |
Dec 05, 2014 | 86.81 | 86.86 | 86.60 | 86.61 | 4,401,728 | -0.37(-0.43%) |
Dec 04, 2014 | 86.79 | 87.00 | 86.73 | 86.98 | 3,799,205 | +0.26(+0.30%) |
Dec 03, 2014 | 86.77 | 86.81 | 86.69 | 86.72 | 2,528,878 | -0.08(-0.09%) |
Dec 02, 2014 | 86.90 | 86.90 | 86.76 | 86.80 | 1,859,823 | -0.17(-0.20%) |
Dec 01, 2014 | 87.38 | 87.38 | 86.97 | 86.97 | 3,558,808 | -0.20(-0.22%) |
Nov 28, 2014 | 87.03 | 87.18 | 87.00 | 87.17 | 2,630,245 | +0.27(+0.31%) |
Nov 26, 2014 | 86.95 | 86.90 | 86.90 | 86.90 | 1,529,958 | +0.07(+0.08%) |
Nov 25, 2014 | 86.66 | 86.86 | 86.66 | 86.83 | 4,045,026 | +0.19(+0.22%) |
Nov 24, 2014 | 86.57 | 86.72 | 86.56 | 86.64 | 1,719,564 | +0.03(+0.04%) |
Nov 21, 2014 | 86.62 | 86.66 | 86.56 | 86.61 | 1,643,267 | +0.10(+0.12%) |
Nov 20, 2014 | 86.58 | 86.63 | 86.44 | 86.51 | 1,466,632 | +0.16(+0.18%) |
Nov 19, 2014 | 86.43 | 86.56 | 86.34 | 86.35 | 1,728,019 | -0.20(-0.24%) |
Nov 18, 2014 | 86.54 | 86.59 | 86.51 | 86.55 | 1,672,937 | +0.08(+0.09%) |
Nov 17, 2014 | 86.66 | 86.66 | 86.47 | 86.47 | 1,780,337 | -0.10(-0.12%) |
Nov 14, 2014 | 86.43 | 86.64 | 86.40 | 86.58 | 1,361,574 | +0.08(+0.09%) |
Nov 13, 2014 | 86.49 | 86.53 | 86.42 | 86.50 | 1,092,280 | +0.04(+0.05%) |
Nov 12, 2014 | 86.48 | 86.59 | 86.42 | 86.46 | 1,425,957 | +0.01(+0.01%) |
Nov 11, 2014 | 86.42 | 86.46 | 86.36 | 86.45 | 1,444,638 | +0.04(+0.05%) |
Nov 10, 2014 | 86.61 | 86.62 | 86.41 | 86.41 | 1,074,609 | -0.20(-0.24%) |
Nov 07, 2014 | 86.38 | 86.62 | 86.37 | 86.62 | 2,108,275 | +0.29(+0.34%) |
Nov 06, 2014 | 86.31 | 86.43 | 86.29 | 86.32 | 1,765,644 | -0.15(-0.17%) |
Nov 05, 2014 | 86.41 | 86.48 | 86.36 | 86.47 | 3,425,571 | +0.03(+0.04%) |
Nov 04, 2014 | 86.45 | 86.58 | 86.43 | 86.44 | 2,977,283 | +0.01(+0.01%) |
Nov 03, 2014 | 86.55 | 86.57 | 86.34 | 86.43 | 2,896,191 | -0.16(-0.19%) |
Oct 31, 2014 | 86.48 | 86.60 | 86.46 | 86.60 | 3,997,936 | +0.00(+0.00%) |
Oct 30, 2014 | 86.57 | 86.68 | 86.56 | 86.60 | 3,151,788 | +0.14(+0.16%) |
Oct 29, 2014 | 86.56 | 86.66 | 86.42 | 86.46 | 2,022,416 | -0.19(-0.22%) |
Oct 28, 2014 | 86.70 | 86.70 | 86.61 | 86.65 | 1,434,625 | -0.13(-0.15%) |
Oct 27, 2014 | 86.76 | 86.75 | 86.69 | 86.78 | 1,364,020 | +0.03(+0.04%) |
Oct 24, 2014 | 86.75 | 86.81 | 86.65 | 86.75 | 1,511,334 | +0.03(+0.04%) |
Oct 23, 2014 | 86.82 | 86.82 | 86.64 | 86.72 | 2,368,291 | -0.20(-0.24%) |
Oct 22, 2014 | 86.93 | 86.96 | 86.85 | 86.92 | 4,041,210 | -0.05(-0.05%) |
Oct 21, 2014 | 86.97 | 87.07 | 86.92 | 86.97 | 3,336,735 | -0.08(-0.09%) |
Oct 20, 2014 | 87.08 | 87.09 | 86.99 | 87.05 | 1,929,981 | +0.10(+0.12%) |
Oct 17, 2014 | 86.94 | 87.05 | 86.85 | 86.94 | 2,625,917 | -0.12(-0.14%) |
Oct 16, 2014 | 87.32 | 87.44 | 86.96 | 87.06 | 2,279,024 | -0.07(-0.08%) |
Oct 15, 2014 | 86.98 | 88.17 | 87.03 | 87.13 | 2,892,345 | +0.16(+0.18%) |
Oct 14, 2014 | 86.93 | 86.99 | 86.76 | 86.98 | 4,472,501 | +0.20(+0.23%) |
Oct 13, 2014 | 86.65 | 86.80 | 86.57 | 86.78 | 1,396,412 | +0.25(+0.29%) |
Oct 10, 2014 | 86.50 | 86.56 | 86.43 | 86.53 | 2,204,734 | +0.06(+0.07%) |
Oct 09, 2014 | 86.59 | 86.59 | 86.43 | 86.46 | 1,910,311 | -0.17(-0.20%) |
Oct 08, 2014 | 86.46 | 86.65 | 86.28 | 86.64 | 3,149,791 | +0.24(+0.28%) |
Oct 07, 2014 | 86.23 | 86.42 | 86.19 | 86.39 | 2,959,777 | +0.33(+0.38%) |
Oct 06, 2014 | 86.06 | 86.18 | 85.99 | 86.06 | 2,727,674 | +0.08(+0.09%) |
Oct 03, 2014 | 85.99 | 86.03 | 85.91 | 85.98 | 3,723,087 | -0.04(-0.05%) |
Oct 02, 2014 | 86.19 | 86.24 | 86.02 | 86.02 | 6,135,623 | -0.14(-0.16%) |