Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.85 | 86.99 | 86.85 | 86.98 | 1,432,836 | +0.23(+0.27%) |
Nov 26, 2014 | 86.72 | 86.75 | 86.75 | 86.75 | 1,350,609 | +0.30(+0.34%) |
Nov 25, 2014 | 86.19 | 86.51 | 86.15 | 86.45 | 2,834,341 | +0.37(+0.43%) |
Nov 24, 2014 | 85.91 | 86.11 | 85.90 | 86.08 | 2,198,914 | +0.14(+0.16%) |
Nov 21, 2014 | 85.75 | 86.01 | 85.68 | 85.94 | 2,513,167 | +0.37(+0.43%) |
Nov 20, 2014 | 85.62 | 85.68 | 85.37 | 85.57 | 2,816,752 | +0.33(+0.38%) |
Nov 19, 2014 | 85.36 | 85.52 | 85.25 | 85.25 | 2,609,829 | -0.46(-0.53%) |
Nov 18, 2014 | 85.62 | 85.72 | 85.58 | 85.70 | 2,765,377 | +0.07(+0.08%) |
Nov 17, 2014 | 85.93 | 85.96 | 85.59 | 85.63 | 2,443,937 | -0.20(-0.24%) |
Nov 14, 2014 | 85.64 | 85.98 | 85.60 | 85.83 | 2,464,312 | +0.11(+0.13%) |
Nov 13, 2014 | 85.85 | 85.87 | 85.69 | 85.72 | 2,938,865 | -0.09(-0.11%) |
Nov 12, 2014 | 86.06 | 86.17 | 85.72 | 85.82 | 2,666,760 | -0.01(-0.01%) |
Nov 11, 2014 | 85.83 | 85.89 | 85.75 | 85.83 | 1,112,340 | -0.01(-0.01%) |
Nov 10, 2014 | 86.17 | 86.19 | 85.83 | 85.83 | 2,361,728 | -0.43(-0.50%) |
Nov 07, 2014 | 85.83 | 86.27 | 85.83 | 86.27 | 2,388,643 | +0.54(+0.63%) |
Nov 06, 2014 | 85.89 | 85.98 | 85.70 | 85.72 | 2,013,983 | -0.26(-0.30%) |
Nov 05, 2014 | 86.05 | 86.08 | 85.90 | 85.98 | 2,382,128 | -0.16(-0.19%) |
Nov 04, 2014 | 86.04 | 86.28 | 86.02 | 86.14 | 2,976,010 | +0.12(+0.14%) |
Nov 03, 2014 | 86.03 | 86.17 | 85.92 | 86.02 | 9,142,655 | -0.17(-0.20%) |
Oct 31, 2014 | 86.17 | 86.26 | 85.97 | 86.19 | 2,622,040 | -0.01(-0.02%) |
Oct 30, 2014 | 86.27 | 86.45 | 86.16 | 86.21 | 3,519,706 | +0.06(+0.07%) |
Oct 29, 2014 | 86.26 | 86.31 | 85.84 | 86.15 | 4,948,497 | -0.16(-0.18%) |
Oct 28, 2014 | 86.46 | 86.49 | 86.26 | 86.31 | 3,064,075 | -0.29(-0.33%) |
Oct 27, 2014 | 86.49 | 86.49 | 86.49 | 86.60 | 2,695,171 | +0.11(+0.13%) |
Oct 24, 2014 | 86.44 | 86.63 | 86.38 | 86.49 | 2,392,354 | +0.04(+0.04%) |
Oct 23, 2014 | 86.45 | 86.56 | 86.27 | 86.45 | 1,949,998 | -0.17(-0.19%) |
Oct 22, 2014 | 86.62 | 86.68 | 86.51 | 86.62 | 1,325,023 | -0.14(-0.17%) |
Oct 21, 2014 | 86.67 | 86.84 | 86.63 | 86.76 | 1,592,314 | -0.05(-0.06%) |
Oct 20, 2014 | 86.87 | 86.88 | 86.68 | 86.81 | 2,402,711 | +0.16(+0.18%) |
Oct 17, 2014 | 86.71 | 86.81 | 86.49 | 86.65 | 2,129,172 | -0.04(-0.04%) |
Oct 16, 2014 | 87.20 | 87.24 | 86.60 | 86.69 | 3,087,514 | -0.20(-0.22%) |
Oct 15, 2014 | 86.82 | 88.42 | 86.76 | 86.88 | 4,844,089 | +0.07(+0.07%) |
Oct 14, 2014 | 86.73 | 86.85 | 86.59 | 86.82 | 3,913,413 | +0.20(+0.23%) |
Oct 13, 2014 | 86.61 | 86.80 | 86.52 | 86.62 | 2,420,599 | +0.22(+0.26%) |
Oct 10, 2014 | 86.38 | 86.43 | 86.24 | 86.40 | 1,898,902 | +0.07(+0.08%) |
Oct 09, 2014 | 86.47 | 86.62 | 86.31 | 86.33 | 2,473,197 | -0.36(-0.42%) |
Oct 08, 2014 | 86.38 | 86.73 | 86.11 | 86.69 | 3,181,610 | +0.44(+0.51%) |
Oct 07, 2014 | 86.15 | 86.40 | 86.06 | 86.25 | 2,613,940 | +0.31(+0.36%) |
Oct 06, 2014 | 85.88 | 86.05 | 85.85 | 85.94 | 2,573,091 | +0.04(+0.05%) |
Oct 03, 2014 | 85.64 | 85.91 | 85.49 | 85.90 | 3,511,047 | +0.25(+0.29%) |
Oct 02, 2014 | 85.66 | 85.79 | 85.49 | 85.65 | 2,618,575 | -0.01(-0.01%) |
Oct 01, 2014 | 85.45 | 85.81 | 85.40 | 85.66 | 2,732,478 | +0.52(+0.61%) |
Sep 30, 2014 | 85.08 | 85.28 | 85.02 | 85.14 | 2,382,829 | +0.12(+0.14%) |
Sep 29, 2014 | 85.07 | 85.15 | 84.90 | 85.02 | 5,037,934 | -0.04(-0.04%) |
Sep 26, 2014 | 84.90 | 85.08 | 84.55 | 85.05 | 4,575,227 | -0.19(-0.22%) |
Sep 25, 2014 | 85.03 | 85.30 | 85.02 | 85.24 | 1,909,520 | +0.25(+0.30%) |
Sep 24, 2014 | 85.14 | 85.15 | 84.94 | 84.99 | 1,092,377 | -0.20(-0.24%) |
Sep 23, 2014 | 85.10 | 85.19 | 85.03 | 85.19 | 1,255,793 | +0.14(+0.16%) |
Sep 22, 2014 | 85.02 | 85.10 | 84.92 | 85.05 | 2,401,320 | +0.08(+0.09%) |
Sep 19, 2014 | 84.74 | 85.00 | 84.62 | 84.97 | 1,026,147 | +0.33(+0.39%) |
Sep 18, 2014 | 84.56 | 84.68 | 84.50 | 84.64 | 2,112,256 | +0.15(+0.18%) |
Sep 17, 2014 | 84.85 | 84.92 | 84.45 | 84.49 | 2,448,380 | -0.23(-0.27%) |
Sep 16, 2014 | 84.74 | 84.92 | 84.68 | 84.72 | 2,176,684 | -0.01(-0.02%) |
Sep 15, 2014 | 84.90 | 84.94 | 84.70 | 84.74 | 4,964,857 | +0.02(+0.03%) |
Sep 12, 2014 | 84.88 | 85.00 | 84.69 | 84.72 | 1,800,850 | -0.41(-0.48%) |
Sep 11, 2014 | 85.26 | 85.38 | 85.13 | 85.13 | 1,805,313 | -0.06(-0.08%) |
Sep 10, 2014 | 85.15 | 85.28 | 85.13 | 85.19 | 2,630,957 | -0.14(-0.16%) |
Sep 09, 2014 | 85.48 | 85.49 | 85.32 | 85.33 | 2,573,555 | -0.23(-0.27%) |
Sep 08, 2014 | 85.85 | 85.92 | 85.54 | 85.56 | 1,573,225 | -0.14(-0.17%) |
Sep 05, 2014 | 85.89 | 85.99 | 85.62 | 85.70 | 2,162,389 | +0.01(+0.02%) |
Sep 04, 2014 | 86.08 | 86.18 | 85.67 | 85.69 | 6,806,466 | -0.61(-0.71%) |
Sep 03, 2014 | 86.03 | 86.30 | 86.00 | 86.30 | 1,163,975 | +0.12(+0.13%) |