Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 87.92 | 88.15 | 87.81 | 87.93 | 821,015 | +0.05(+0.06%) |
Nov 26, 2014 | 87.57 | 87.87 | 87.87 | 87.87 | 1,378,914 | +0.25(+0.29%) |
Nov 25, 2014 | 87.71 | 87.94 | 87.50 | 87.62 | 2,034,457 | -0.02(-0.02%) |
Nov 24, 2014 | 87.47 | 87.65 | 87.34 | 87.64 | 1,373,057 | +0.45(+0.52%) |
Nov 21, 2014 | 87.57 | 87.73 | 86.92 | 87.18 | 2,562,893 | +0.44(+0.51%) |
Nov 20, 2014 | 86.22 | 86.86 | 86.19 | 86.74 | 1,531,720 | +0.19(+0.22%) |
Nov 19, 2014 | 86.65 | 86.70 | 86.16 | 86.55 | 1,609,212 | -0.14(-0.17%) |
Nov 18, 2014 | 86.21 | 86.89 | 86.18 | 86.70 | 2,001,232 | +0.54(+0.63%) |
Nov 17, 2014 | 86.04 | 86.42 | 85.93 | 86.15 | 1,546,974 | -0.14(-0.16%) |
Nov 14, 2014 | 86.26 | 86.35 | 85.98 | 86.29 | 3,633,484 | +0.05(+0.05%) |
Nov 13, 2014 | 86.21 | 86.54 | 85.83 | 86.24 | 1,293,915 | +0.12(+0.14%) |
Nov 12, 2014 | 85.71 | 86.23 | 85.71 | 86.12 | 1,482,554 | +0.13(+0.15%) |
Nov 11, 2014 | 85.96 | 86.04 | 85.73 | 86.00 | 1,864,483 | +0.09(+0.11%) |
Nov 10, 2014 | 85.79 | 85.97 | 85.54 | 85.91 | 1,292,205 | +0.27(+0.32%) |
Nov 07, 2014 | 85.61 | 85.73 | 85.25 | 85.64 | 2,393,334 | +0.02(+0.02%) |
Nov 06, 2014 | 85.24 | 85.64 | 85.00 | 85.62 | 1,425,548 | +0.51(+0.60%) |
Nov 05, 2014 | 85.52 | 85.52 | 84.88 | 85.11 | 1,973,811 | +0.21(+0.25%) |
Nov 04, 2014 | 85.03 | 85.16 | 84.46 | 84.90 | 1,674,751 | -0.37(-0.44%) |
Nov 03, 2014 | 85.29 | 85.58 | 85.11 | 85.27 | 1,701,411 | +0.14(+0.17%) |
Oct 31, 2014 | 85.18 | 85.35 | 84.90 | 85.13 | 4,337,879 | +0.91(+1.08%) |
Oct 30, 2014 | 83.42 | 84.44 | 82.65 | 84.22 | 1,987,001 | +0.58(+0.69%) |
Oct 29, 2014 | 83.81 | 83.89 | 83.08 | 83.64 | 1,756,769 | -0.23(-0.27%) |
Oct 28, 2014 | 83.12 | 83.87 | 83.07 | 83.87 | 2,197,871 | +1.04(+1.26%) |
Oct 27, 2014 | 82.65 | 82.93 | 82.29 | 82.83 | 1,484,445 | -0.08(-0.10%) |
Oct 24, 2014 | 82.54 | 82.95 | 82.16 | 82.91 | 1,958,941 | +0.53(+0.65%) |
Oct 23, 2014 | 82.15 | 82.85 | 81.99 | 82.37 | 2,331,819 | +1.13(+1.39%) |
Oct 22, 2014 | 82.15 | 82.24 | 81.21 | 81.24 | 2,357,861 | -0.70(-0.85%) |
Oct 21, 2014 | 80.92 | 81.97 | 80.72 | 81.94 | 2,243,249 | +1.65(+2.05%) |
Oct 20, 2014 | 79.24 | 80.30 | 79.17 | 80.29 | 1,592,422 | +0.92(+1.15%) |
Oct 17, 2014 | 79.34 | 79.94 | 79.04 | 79.37 | 2,450,782 | +1.01(+1.28%) |
Oct 16, 2014 | 76.72 | 78.96 | 76.68 | 78.37 | 3,271,054 | +0.02(+0.02%) |
Oct 15, 2014 | 78.66 | 78.64 | 76.47 | 78.35 | 3,248,889 | -0.31(-0.39%) |
Oct 14, 2014 | 78.99 | 79.55 | 78.41 | 78.66 | 3,707,248 | +0.18(+0.23%) |
Oct 13, 2014 | 80.13 | 80.24 | 78.45 | 78.48 | 3,153,900 | -1.55(-1.94%) |
Oct 10, 2014 | 81.07 | 81.57 | 80.01 | 80.03 | 2,467,666 | -1.21(-1.48%) |
Oct 09, 2014 | 82.69 | 82.80 | 81.19 | 81.23 | 2,634,645 | -1.60(-1.94%) |
Oct 08, 2014 | 81.41 | 82.93 | 80.93 | 82.84 | 1,612,811 | +1.42(+1.75%) |
Oct 07, 2014 | 82.26 | 82.37 | 81.40 | 81.41 | 2,349,886 | -1.23(-1.49%) |
Oct 06, 2014 | 83.13 | 83.24 | 82.36 | 82.65 | 2,215,567 | -0.18(-0.22%) |
Oct 03, 2014 | 82.51 | 83.02 | 82.19 | 82.83 | 2,223,037 | +0.97(+1.18%) |
Oct 02, 2014 | 81.81 | 82.12 | 80.91 | 81.86 | 3,176,864 | +0.01(+0.01%) |
Oct 01, 2014 | 82.90 | 82.90 | 81.60 | 81.85 | 1,864,126 | -1.17(-1.41%) |
Sep 30, 2014 | 83.30 | 83.58 | 82.89 | 83.02 | 2,383,735 | -0.26(-0.32%) |
Sep 29, 2014 | 82.76 | 83.42 | 82.58 | 83.28 | 1,254,890 | -0.11(-0.13%) |
Sep 26, 2014 | 82.75 | 83.52 | 82.71 | 83.39 | 1,400,994 | +0.79(+0.95%) |
Sep 25, 2014 | 83.77 | 83.80 | 82.56 | 82.60 | 2,551,667 | -1.39(-1.65%) |
Sep 24, 2014 | 83.27 | 84.05 | 83.04 | 83.99 | 1,287,582 | +0.78(+0.94%) |
Sep 23, 2014 | 83.32 | 83.67 | 83.18 | 83.20 | 1,576,720 | -0.37(-0.44%) |
Sep 22, 2014 | 84.11 | 84.25 | 83.37 | 83.57 | 1,431,297 | -0.82(-0.97%) |
Sep 19, 2014 | 84.82 | 84.89 | 84.17 | 84.40 | 1,444,119 | -0.09(-0.11%) |
Sep 18, 2014 | 84.31 | 84.51 | 84.18 | 84.49 | 971,388 | +0.47(+0.56%) |
Sep 17, 2014 | 84.05 | 84.42 | 83.63 | 84.02 | 1,325,781 | +0.08(+0.10%) |
Sep 16, 2014 | 83.07 | 84.06 | 82.97 | 83.93 | 1,820,425 | +0.70(+0.85%) |
Sep 15, 2014 | 83.63 | 83.68 | 83.05 | 83.23 | 1,338,063 | -0.40(-0.48%) |
Sep 12, 2014 | 84.11 | 84.11 | 83.41 | 83.63 | 1,707,446 | -0.55(-0.65%) |
Sep 11, 2014 | 83.82 | 84.19 | 83.70 | 84.18 | 4,101,992 | +0.00(+0.00%) |
Sep 10, 2014 | 83.72 | 84.18 | 83.51 | 84.18 | 1,388,986 | +0.46(+0.55%) |
Sep 09, 2014 | 84.22 | 84.35 | 83.55 | 83.72 | 1,657,418 | -0.56(-0.66%) |
Sep 08, 2014 | 84.40 | 84.48 | 83.96 | 84.28 | 1,697,946 | -0.13(-0.15%) |
Sep 05, 2014 | 84.01 | 84.40 | 83.68 | 84.40 | 1,141,652 | +0.44(+0.53%) |
Sep 04, 2014 | 84.30 | 84.58 | 83.80 | 83.96 | 2,270,882 | -0.19(-0.23%) |
Sep 03, 2014 | 84.70 | 84.70 | 84.03 | 84.15 | 1,462,833 | -0.27(-0.32%) |