Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 87.80 | 87.94 | 87.80 | 87.93 | 1,417,303 | +0.23(+0.27%) |
Nov 26, 2014 | 87.67 | 87.70 | 87.70 | 87.70 | 1,335,968 | +0.30(+0.34%) |
Nov 25, 2014 | 87.13 | 87.46 | 87.10 | 87.40 | 2,803,616 | +0.37(+0.43%) |
Nov 24, 2014 | 86.85 | 87.05 | 86.84 | 87.02 | 2,175,077 | +0.14(+0.16%) |
Nov 21, 2014 | 86.69 | 86.95 | 86.62 | 86.88 | 2,485,924 | +0.37(+0.43%) |
Nov 20, 2014 | 86.55 | 86.62 | 86.30 | 86.51 | 2,786,218 | +0.33(+0.38%) |
Nov 19, 2014 | 86.30 | 86.46 | 86.18 | 86.18 | 2,581,538 | -0.46(-0.53%) |
Nov 18, 2014 | 86.55 | 86.66 | 86.52 | 86.64 | 2,735,400 | +0.07(+0.08%) |
Nov 17, 2014 | 86.87 | 86.90 | 86.52 | 86.57 | 2,417,444 | -0.20(-0.24%) |
Nov 14, 2014 | 86.58 | 86.92 | 86.54 | 86.77 | 2,437,598 | +0.11(+0.13%) |
Nov 13, 2014 | 86.79 | 86.81 | 86.63 | 86.66 | 2,907,006 | -0.10(-0.11%) |
Nov 12, 2014 | 87.01 | 87.12 | 86.66 | 86.76 | 2,637,852 | -0.01(-0.01%) |
Nov 11, 2014 | 86.77 | 86.83 | 86.69 | 86.77 | 1,100,282 | -0.01(-0.01%) |
Nov 10, 2014 | 87.12 | 87.13 | 86.77 | 86.77 | 2,336,127 | -0.44(-0.50%) |
Nov 07, 2014 | 86.77 | 87.22 | 86.77 | 87.21 | 2,362,749 | +0.55(+0.63%) |
Nov 06, 2014 | 86.83 | 86.92 | 86.64 | 86.66 | 1,992,151 | -0.26(-0.30%) |
Nov 05, 2014 | 86.99 | 87.02 | 86.85 | 86.93 | 2,356,305 | -0.16(-0.18%) |
Nov 04, 2014 | 86.99 | 87.23 | 86.96 | 87.09 | 2,943,749 | +0.12(+0.14%) |
Nov 03, 2014 | 86.97 | 87.11 | 86.86 | 86.96 | 9,043,546 | -0.17(-0.20%) |
Oct 31, 2014 | 87.11 | 87.21 | 86.91 | 87.14 | 2,593,616 | -0.01(-0.02%) |
Oct 30, 2014 | 87.22 | 87.40 | 87.11 | 87.15 | 3,481,552 | +0.06(+0.07%) |
Oct 29, 2014 | 87.21 | 87.25 | 86.79 | 87.09 | 4,894,855 | -0.16(-0.18%) |
Oct 28, 2014 | 87.41 | 87.44 | 87.21 | 87.25 | 3,030,860 | -0.29(-0.33%) |
Oct 27, 2014 | 87.44 | 87.44 | 87.44 | 87.54 | 2,665,955 | +0.11(+0.13%) |
Oct 24, 2014 | 87.38 | 87.58 | 87.33 | 87.44 | 2,366,421 | +0.04(+0.04%) |
Oct 23, 2014 | 87.40 | 87.51 | 87.22 | 87.40 | 1,928,860 | -0.17(-0.19%) |
Oct 22, 2014 | 87.57 | 87.63 | 87.46 | 87.57 | 1,310,660 | -0.15(-0.17%) |
Oct 21, 2014 | 87.62 | 87.79 | 87.58 | 87.71 | 1,575,053 | -0.05(-0.06%) |
Oct 20, 2014 | 87.82 | 87.83 | 87.62 | 87.76 | 2,376,666 | +0.16(+0.18%) |
Oct 17, 2014 | 87.66 | 87.76 | 87.44 | 87.60 | 2,106,091 | -0.04(-0.04%) |
Oct 16, 2014 | 88.16 | 88.19 | 87.54 | 87.64 | 3,054,046 | -0.20(-0.22%) |
Oct 15, 2014 | 87.77 | 89.39 | 87.71 | 87.84 | 4,791,579 | +0.07(+0.07%) |
Oct 14, 2014 | 87.68 | 87.80 | 87.54 | 87.77 | 3,870,992 | +0.20(+0.23%) |
Oct 13, 2014 | 87.56 | 87.75 | 87.47 | 87.57 | 2,394,359 | +0.23(+0.26%) |
Oct 10, 2014 | 87.33 | 87.38 | 87.19 | 87.35 | 1,878,318 | +0.07(+0.08%) |
Oct 09, 2014 | 87.42 | 87.57 | 87.26 | 87.27 | 2,446,387 | -0.37(-0.42%) |
Oct 08, 2014 | 87.33 | 87.68 | 87.06 | 87.64 | 3,147,121 | +0.45(+0.51%) |
Oct 07, 2014 | 87.09 | 87.35 | 87.00 | 87.19 | 2,585,604 | +0.31(+0.36%) |
Oct 06, 2014 | 86.82 | 87.00 | 86.79 | 86.88 | 2,545,199 | +0.04(+0.05%) |
Oct 03, 2014 | 86.57 | 86.85 | 86.43 | 86.84 | 3,472,987 | +0.25(+0.29%) |
Oct 02, 2014 | 86.60 | 86.73 | 86.43 | 86.59 | 2,590,190 | -0.01(-0.01%) |
Oct 01, 2014 | 86.38 | 86.75 | 86.34 | 86.60 | 2,702,857 | +0.52(+0.61%) |
Sep 30, 2014 | 86.02 | 86.22 | 85.95 | 86.07 | 2,356,997 | +0.12(+0.14%) |
Sep 29, 2014 | 86.00 | 86.08 | 85.83 | 85.95 | 4,983,319 | -0.04(-0.04%) |
Sep 26, 2014 | 85.83 | 86.02 | 85.48 | 85.99 | 4,525,628 | -0.19(-0.22%) |
Sep 25, 2014 | 85.96 | 86.23 | 85.95 | 86.18 | 1,888,820 | +0.25(+0.30%) |
Sep 24, 2014 | 86.07 | 86.09 | 85.87 | 85.92 | 1,080,535 | -0.20(-0.24%) |
Sep 23, 2014 | 86.04 | 86.12 | 85.96 | 86.12 | 1,242,180 | +0.14(+0.16%) |
Sep 22, 2014 | 85.95 | 86.04 | 85.85 | 85.99 | 2,375,288 | +0.08(+0.09%) |
Sep 19, 2014 | 85.67 | 85.93 | 85.55 | 85.91 | 1,015,023 | +0.33(+0.39%) |
Sep 18, 2014 | 85.48 | 85.61 | 85.42 | 85.57 | 2,089,357 | +0.15(+0.18%) |
Sep 17, 2014 | 85.78 | 85.85 | 85.37 | 85.42 | 2,421,838 | -0.23(-0.27%) |
Sep 16, 2014 | 85.67 | 85.86 | 85.60 | 85.65 | 2,153,087 | -0.01(-0.02%) |
Sep 15, 2014 | 85.83 | 85.87 | 85.63 | 85.67 | 4,911,034 | +0.02(+0.03%) |
Sep 12, 2014 | 85.81 | 85.93 | 85.62 | 85.64 | 1,781,327 | -0.41(-0.48%) |
Sep 11, 2014 | 86.20 | 86.31 | 86.06 | 86.06 | 1,785,742 | -0.07(-0.08%) |
Sep 10, 2014 | 86.09 | 86.21 | 86.06 | 86.12 | 2,602,435 | -0.14(-0.16%) |
Sep 09, 2014 | 86.42 | 86.43 | 86.26 | 86.26 | 2,545,655 | -0.23(-0.27%) |
Sep 08, 2014 | 86.79 | 86.86 | 86.47 | 86.50 | 1,556,170 | -0.15(-0.17%) |
Sep 05, 2014 | 86.83 | 86.93 | 86.56 | 86.64 | 2,138,947 | +0.01(+0.02%) |
Sep 04, 2014 | 87.03 | 87.12 | 86.61 | 86.63 | 6,732,679 | -0.62(-0.71%) |
Sep 03, 2014 | 86.98 | 87.25 | 86.94 | 87.25 | 1,151,357 | +0.12(+0.13%) |