Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.37 | 86.35 | 86.35 | 86.35 | 3,180,240 | +0.02(+0.03%) |
Dec 30, 2014 | 86.42 | 86.46 | 86.27 | 86.33 | 2,639,165 | +0.09(+0.11%) |
Dec 29, 2014 | 86.21 | 86.30 | 86.13 | 86.24 | 2,804,484 | +0.18(+0.21%) |
Dec 26, 2014 | 86.04 | 86.16 | 85.96 | 86.06 | 1,434,504 | +0.04(+0.05%) |
Dec 24, 2014 | 85.97 | 86.02 | 86.02 | 86.02 | 1,175,614 | +0.09(+0.11%) |
Dec 23, 2014 | 86.21 | 86.28 | 85.89 | 85.92 | 3,570,832 | -0.40(-0.46%) |
Dec 22, 2014 | 86.24 | 86.33 | 86.18 | 86.32 | 4,897,716 | +0.13(+0.15%) |
Dec 19, 2014 | 86.03 | 86.27 | 86.03 | 86.19 | 2,386,306 | +0.14(+0.16%) |
Dec 18, 2014 | 86.10 | 86.14 | 86.02 | 86.05 | 2,387,287 | -0.23(-0.26%) |
Dec 17, 2014 | 86.36 | 86.50 | 86.19 | 86.28 | 2,773,262 | -0.11(-0.13%) |
Dec 16, 2014 | 86.44 | 86.44 | 86.22 | 86.39 | 1,806,234 | +0.21(+0.24%) |
Dec 15, 2014 | 86.27 | 86.39 | 86.17 | 86.17 | 3,250,813 | -0.23(-0.27%) |
Dec 12, 2014 | 86.36 | 86.49 | 86.21 | 86.41 | 2,193,206 | +0.27(+0.32%) |
Dec 11, 2014 | 86.09 | 86.15 | 85.99 | 86.14 | 1,852,327 | -0.03(-0.04%) |
Dec 10, 2014 | 85.97 | 86.21 | 85.96 | 86.17 | 1,545,624 | +0.15(+0.17%) |
Dec 09, 2014 | 86.08 | 86.15 | 85.93 | 86.02 | 1,539,288 | +0.13(+0.15%) |
Dec 08, 2014 | 85.82 | 85.97 | 85.63 | 85.89 | 1,259,209 | +0.21(+0.25%) |
Dec 05, 2014 | 85.87 | 85.92 | 85.67 | 85.67 | 4,449,720 | -0.37(-0.43%) |
Dec 04, 2014 | 85.85 | 86.06 | 85.80 | 86.04 | 3,840,628 | +0.26(+0.30%) |
Dec 03, 2014 | 85.84 | 85.87 | 85.76 | 85.78 | 2,556,450 | -0.08(-0.09%) |
Dec 02, 2014 | 85.96 | 85.96 | 85.82 | 85.86 | 1,880,100 | -0.17(-0.20%) |
Dec 01, 2014 | 86.44 | 86.44 | 86.03 | 86.03 | 3,597,609 | -0.19(-0.22%) |
Nov 28, 2014 | 86.09 | 86.24 | 86.06 | 86.23 | 2,658,921 | +0.27(+0.31%) |
Nov 26, 2014 | 86.01 | 85.96 | 85.96 | 85.96 | 1,546,638 | +0.07(+0.08%) |
Nov 25, 2014 | 85.72 | 85.92 | 85.72 | 85.89 | 4,089,127 | +0.19(+0.22%) |
Nov 24, 2014 | 85.63 | 85.78 | 85.63 | 85.70 | 1,738,311 | +0.03(+0.04%) |
Nov 21, 2014 | 85.69 | 85.72 | 85.63 | 85.67 | 1,661,182 | +0.10(+0.12%) |
Nov 20, 2014 | 85.65 | 85.70 | 85.51 | 85.57 | 1,482,621 | +0.16(+0.18%) |
Nov 19, 2014 | 85.50 | 85.63 | 85.41 | 85.42 | 1,746,858 | -0.20(-0.24%) |
Nov 18, 2014 | 85.61 | 85.66 | 85.57 | 85.62 | 1,691,176 | +0.08(+0.09%) |
Nov 17, 2014 | 85.72 | 85.72 | 85.53 | 85.54 | 1,799,747 | -0.10(-0.12%) |
Nov 14, 2014 | 85.50 | 85.70 | 85.47 | 85.64 | 1,376,418 | +0.08(+0.09%) |
Nov 13, 2014 | 85.56 | 85.60 | 85.49 | 85.56 | 1,104,188 | +0.04(+0.05%) |
Nov 12, 2014 | 85.55 | 85.66 | 85.49 | 85.53 | 1,441,503 | +0.01(+0.01%) |
Nov 11, 2014 | 85.49 | 85.53 | 85.43 | 85.52 | 1,460,388 | +0.04(+0.05%) |
Nov 10, 2014 | 85.67 | 85.68 | 85.48 | 85.48 | 1,086,324 | -0.20(-0.24%) |
Nov 07, 2014 | 85.45 | 85.69 | 85.44 | 85.68 | 2,131,261 | +0.29(+0.34%) |
Nov 06, 2014 | 85.38 | 85.49 | 85.36 | 85.39 | 1,784,894 | -0.15(-0.17%) |
Nov 05, 2014 | 85.48 | 85.55 | 85.43 | 85.54 | 3,462,918 | +0.03(+0.04%) |
Nov 04, 2014 | 85.52 | 85.64 | 85.49 | 85.51 | 3,009,743 | +0.01(+0.01%) |
Nov 03, 2014 | 85.62 | 85.63 | 85.41 | 85.50 | 2,927,766 | -0.16(-0.19%) |
Oct 31, 2014 | 85.55 | 85.66 | 85.52 | 85.66 | 4,041,523 | +0.00(+0.00%) |
Oct 30, 2014 | 85.64 | 85.75 | 85.63 | 85.66 | 3,186,150 | +0.14(+0.16%) |
Oct 29, 2014 | 85.63 | 85.73 | 85.49 | 85.52 | 2,044,465 | -0.19(-0.22%) |
Oct 28, 2014 | 85.77 | 85.77 | 85.68 | 85.71 | 1,450,266 | -0.13(-0.15%) |
Oct 27, 2014 | 85.82 | 85.81 | 85.75 | 85.84 | 1,378,891 | +0.03(+0.04%) |
Oct 24, 2014 | 85.81 | 85.87 | 85.72 | 85.81 | 1,527,811 | +0.03(+0.04%) |
Oct 23, 2014 | 85.88 | 85.88 | 85.70 | 85.78 | 2,394,111 | -0.20(-0.24%) |
Oct 22, 2014 | 85.99 | 86.02 | 85.91 | 85.98 | 4,085,269 | -0.05(-0.05%) |
Oct 21, 2014 | 86.03 | 86.13 | 85.98 | 86.03 | 3,373,114 | -0.08(-0.09%) |
Oct 20, 2014 | 86.14 | 86.15 | 86.05 | 86.11 | 1,951,023 | +0.10(+0.12%) |
Oct 17, 2014 | 86.00 | 86.11 | 85.91 | 86.01 | 2,654,546 | -0.12(-0.14%) |
Oct 16, 2014 | 86.38 | 86.50 | 86.03 | 86.12 | 2,303,871 | -0.07(-0.08%) |
Oct 15, 2014 | 86.04 | 87.22 | 86.09 | 86.19 | 2,923,878 | +0.16(+0.18%) |
Oct 14, 2014 | 85.99 | 86.05 | 85.82 | 86.04 | 4,521,262 | +0.19(+0.23%) |
Oct 13, 2014 | 85.72 | 85.87 | 85.63 | 85.84 | 1,411,636 | +0.25(+0.29%) |
Oct 10, 2014 | 85.57 | 85.63 | 85.50 | 85.59 | 2,228,771 | +0.06(+0.07%) |
Oct 09, 2014 | 85.66 | 85.66 | 85.50 | 85.53 | 1,931,139 | -0.17(-0.20%) |
Oct 08, 2014 | 85.52 | 85.71 | 85.35 | 85.70 | 3,184,131 | +0.24(+0.28%) |
Oct 07, 2014 | 85.30 | 85.49 | 85.26 | 85.46 | 2,992,046 | +0.33(+0.38%) |
Oct 06, 2014 | 85.14 | 85.25 | 85.07 | 85.14 | 2,757,413 | +0.08(+0.09%) |
Oct 03, 2014 | 85.07 | 85.10 | 84.98 | 85.06 | 3,763,677 | -0.04(-0.05%) |
Oct 02, 2014 | 85.26 | 85.31 | 85.10 | 85.10 | 6,202,516 | -0.14(-0.16%) |