Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 87.58 | 87.57 | 87.57 | 87.57 | 3,136,192 | +0.02(+0.03%) |
Dec 30, 2014 | 87.63 | 87.68 | 87.48 | 87.54 | 2,602,611 | +0.10(+0.11%) |
Dec 29, 2014 | 87.42 | 87.51 | 87.34 | 87.45 | 2,765,640 | +0.18(+0.21%) |
Dec 26, 2014 | 87.25 | 87.37 | 87.17 | 87.27 | 1,414,635 | +0.04(+0.05%) |
Dec 24, 2014 | 87.18 | 87.23 | 87.23 | 87.23 | 1,159,331 | +0.09(+0.11%) |
Dec 23, 2014 | 87.42 | 87.49 | 87.10 | 87.13 | 3,521,385 | -0.40(-0.46%) |
Dec 22, 2014 | 87.46 | 87.54 | 87.39 | 87.53 | 4,829,894 | +0.13(+0.15%) |
Dec 19, 2014 | 87.24 | 87.48 | 87.24 | 87.40 | 2,353,262 | +0.14(+0.16%) |
Dec 18, 2014 | 87.31 | 87.35 | 87.23 | 87.26 | 2,354,229 | -0.23(-0.26%) |
Dec 17, 2014 | 87.57 | 87.71 | 87.40 | 87.49 | 2,734,859 | -0.11(-0.13%) |
Dec 16, 2014 | 87.65 | 87.65 | 87.43 | 87.60 | 1,781,223 | +0.21(+0.24%) |
Dec 15, 2014 | 87.48 | 87.61 | 87.38 | 87.38 | 3,205,797 | -0.24(-0.27%) |
Dec 12, 2014 | 87.57 | 87.70 | 87.42 | 87.62 | 2,162,836 | +0.28(+0.32%) |
Dec 11, 2014 | 87.30 | 87.36 | 87.19 | 87.34 | 1,826,677 | -0.03(-0.04%) |
Dec 10, 2014 | 87.18 | 87.42 | 87.16 | 87.38 | 1,524,221 | +0.15(+0.17%) |
Dec 09, 2014 | 87.29 | 87.36 | 87.14 | 87.23 | 1,517,973 | +0.13(+0.15%) |
Dec 08, 2014 | 87.03 | 87.17 | 86.83 | 87.09 | 1,241,772 | +0.21(+0.25%) |
Dec 05, 2014 | 87.08 | 87.13 | 86.87 | 86.88 | 4,388,102 | -0.37(-0.43%) |
Dec 04, 2014 | 87.06 | 87.27 | 87.00 | 87.25 | 3,787,445 | +0.26(+0.30%) |
Dec 03, 2014 | 87.04 | 87.08 | 86.96 | 86.99 | 2,521,050 | -0.08(-0.09%) |
Dec 02, 2014 | 87.17 | 87.17 | 87.03 | 87.07 | 1,854,065 | -0.17(-0.20%) |
Dec 01, 2014 | 87.65 | 87.65 | 87.24 | 87.24 | 3,547,792 | -0.20(-0.22%) |
Nov 28, 2014 | 87.30 | 87.45 | 87.27 | 87.44 | 2,622,103 | +0.27(+0.31%) |
Nov 26, 2014 | 87.22 | 87.17 | 87.17 | 87.17 | 1,525,222 | +0.07(+0.08%) |
Nov 25, 2014 | 86.92 | 87.13 | 86.92 | 87.10 | 4,032,505 | +0.19(+0.22%) |
Nov 24, 2014 | 86.84 | 86.99 | 86.83 | 86.91 | 1,714,241 | +0.03(+0.04%) |
Nov 21, 2014 | 86.89 | 86.92 | 86.83 | 86.88 | 1,638,180 | +0.10(+0.12%) |
Nov 20, 2014 | 86.85 | 86.90 | 86.71 | 86.77 | 1,462,092 | +0.16(+0.18%) |
Nov 19, 2014 | 86.70 | 86.83 | 86.61 | 86.62 | 1,722,670 | -0.21(-0.24%) |
Nov 18, 2014 | 86.81 | 86.86 | 86.77 | 86.82 | 1,667,758 | +0.08(+0.09%) |
Nov 17, 2014 | 86.92 | 86.92 | 86.73 | 86.74 | 1,774,826 | -0.10(-0.12%) |
Nov 14, 2014 | 86.70 | 86.91 | 86.67 | 86.85 | 1,357,359 | +0.08(+0.09%) |
Nov 13, 2014 | 86.76 | 86.80 | 86.69 | 86.77 | 1,088,899 | +0.04(+0.05%) |
Nov 12, 2014 | 86.75 | 86.86 | 86.69 | 86.73 | 1,421,543 | +0.01(+0.01%) |
Nov 11, 2014 | 86.69 | 86.73 | 86.63 | 86.72 | 1,440,167 | +0.04(+0.05%) |
Nov 10, 2014 | 86.88 | 86.88 | 86.68 | 86.68 | 1,071,282 | -0.21(-0.24%) |
Nov 07, 2014 | 86.65 | 86.89 | 86.64 | 86.88 | 2,101,749 | +0.29(+0.34%) |
Nov 06, 2014 | 86.58 | 86.69 | 86.56 | 86.59 | 1,760,179 | -0.15(-0.17%) |
Nov 05, 2014 | 86.68 | 86.75 | 86.63 | 86.74 | 3,414,967 | +0.03(+0.04%) |
Nov 04, 2014 | 86.72 | 86.85 | 86.69 | 86.71 | 2,968,067 | +0.01(+0.01%) |
Nov 03, 2014 | 86.82 | 86.84 | 86.61 | 86.70 | 2,887,225 | -0.16(-0.19%) |
Oct 31, 2014 | 86.75 | 86.87 | 86.73 | 86.87 | 3,985,560 | +0.00(+0.00%) |
Oct 30, 2014 | 86.84 | 86.95 | 86.83 | 86.87 | 3,142,031 | +0.14(+0.16%) |
Oct 29, 2014 | 86.83 | 86.93 | 86.69 | 86.73 | 2,016,156 | -0.19(-0.22%) |
Oct 28, 2014 | 86.97 | 86.97 | 86.88 | 86.91 | 1,430,184 | -0.13(-0.15%) |
Oct 27, 2014 | 87.03 | 87.02 | 86.95 | 87.05 | 1,359,798 | +0.03(+0.04%) |
Oct 24, 2014 | 87.02 | 87.08 | 86.92 | 87.02 | 1,506,656 | +0.03(+0.04%) |
Oct 23, 2014 | 87.09 | 87.09 | 86.91 | 86.99 | 2,360,960 | -0.21(-0.24%) |
Oct 22, 2014 | 87.20 | 87.23 | 87.12 | 87.19 | 4,028,700 | -0.05(-0.05%) |
Oct 21, 2014 | 87.24 | 87.34 | 87.19 | 87.24 | 3,326,407 | -0.08(-0.09%) |
Oct 20, 2014 | 87.35 | 87.36 | 87.26 | 87.32 | 1,924,007 | +0.10(+0.12%) |
Oct 17, 2014 | 87.21 | 87.32 | 87.12 | 87.21 | 2,617,789 | -0.12(-0.14%) |
Oct 16, 2014 | 87.59 | 87.71 | 87.23 | 87.33 | 2,271,969 | -0.07(-0.08%) |
Oct 15, 2014 | 87.25 | 88.45 | 87.30 | 87.40 | 2,883,392 | +0.16(+0.18%) |
Oct 14, 2014 | 87.20 | 87.26 | 87.03 | 87.25 | 4,458,657 | +0.20(+0.23%) |
Oct 13, 2014 | 86.92 | 87.07 | 86.84 | 87.05 | 1,392,089 | +0.25(+0.29%) |
Oct 10, 2014 | 86.77 | 86.83 | 86.70 | 86.80 | 2,197,909 | +0.06(+0.07%) |
Oct 09, 2014 | 86.86 | 86.86 | 86.70 | 86.73 | 1,904,398 | -0.17(-0.20%) |
Oct 08, 2014 | 86.73 | 86.91 | 86.55 | 86.91 | 3,140,040 | +0.24(+0.28%) |
Oct 07, 2014 | 86.50 | 86.69 | 86.46 | 86.66 | 2,950,615 | +0.33(+0.38%) |
Oct 06, 2014 | 86.33 | 86.45 | 86.26 | 86.33 | 2,719,231 | +0.08(+0.09%) |
Oct 03, 2014 | 86.26 | 86.30 | 86.17 | 86.25 | 3,711,562 | -0.04(-0.05%) |
Oct 02, 2014 | 86.46 | 86.51 | 86.29 | 86.29 | 6,116,630 | -0.14(-0.16%) |