Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 86.14 | 86.82 | 85.57 | 85.68 | 2,248,066 | -0.98(-1.13%) |
Jan 29, 2015 | 85.79 | 86.77 | 85.27 | 86.66 | 2,513,777 | +0.90(+1.05%) |
Jan 28, 2015 | 87.32 | 87.37 | 85.68 | 85.76 | 3,241,778 | -0.75(-0.86%) |
Jan 27, 2015 | 86.78 | 87.17 | 86.06 | 86.51 | 2,088,369 | -1.26(-1.44%) |
Jan 26, 2015 | 87.42 | 87.80 | 87.09 | 87.77 | 3,051,417 | +0.33(+0.37%) |
Jan 23, 2015 | 87.53 | 87.86 | 87.32 | 87.44 | 2,533,608 | -0.25(-0.29%) |
Jan 22, 2015 | 86.81 | 87.76 | 86.07 | 87.70 | 2,118,969 | +1.32(+1.53%) |
Jan 21, 2015 | 85.83 | 86.66 | 85.49 | 86.38 | 2,040,531 | +0.41(+0.48%) |
Jan 20, 2015 | 86.06 | 86.17 | 85.04 | 85.97 | 2,193,420 | +0.34(+0.39%) |
Jan 16, 2015 | 84.35 | 85.63 | 85.63 | 85.63 | 2,848,444 | +1.11(+1.31%) |
Jan 15, 2015 | 85.84 | 85.92 | 84.46 | 84.52 | 2,238,593 | -0.88(-1.03%) |
Jan 14, 2015 | 84.89 | 85.53 | 84.51 | 85.41 | 2,520,688 | -0.38(-0.45%) |
Jan 13, 2015 | 86.62 | 87.26 | 85.13 | 85.79 | 2,400,853 | -0.10(-0.12%) |
Jan 12, 2015 | 86.82 | 86.82 | 85.66 | 85.89 | 2,417,275 | -0.68(-0.79%) |
Jan 09, 2015 | 87.35 | 87.50 | 86.25 | 86.57 | 2,695,588 | -0.66(-0.76%) |
Jan 08, 2015 | 86.41 | 87.33 | 86.39 | 87.23 | 2,367,509 | +1.56(+1.83%) |
Jan 07, 2015 | 85.29 | 85.81 | 85.10 | 85.67 | 4,494,497 | +1.06(+1.26%) |
Jan 06, 2015 | 85.56 | 85.75 | 84.06 | 84.61 | 3,648,857 | -0.79(-0.93%) |
Jan 05, 2015 | 86.27 | 86.58 | 85.23 | 85.40 | 2,266,689 | -1.47(-1.70%) |
Jan 02, 2015 | 87.44 | 87.60 | 86.35 | 86.87 | 2,823,975 | -0.08(-0.09%) |
Dec 31, 2014 | 87.91 | 86.95 | 86.95 | 86.95 | 2,369,800 | -0.79(-0.90%) |
Dec 30, 2014 | 88.23 | 88.23 | 87.69 | 87.74 | 2,238,249 | -0.56(-0.64%) |
Dec 29, 2014 | 88.22 | 88.40 | 88.12 | 88.31 | 3,092,503 | +0.09(+0.10%) |
Dec 26, 2014 | 88.11 | 88.43 | 87.96 | 88.22 | 4,023,133 | +0.35(+0.40%) |
Dec 24, 2014 | 88.01 | 87.86 | 87.86 | 87.86 | 877,019 | +0.03(+0.04%) |
Dec 23, 2014 | 88.14 | 88.14 | 87.66 | 87.83 | 3,115,017 | +0.03(+0.03%) |
Dec 22, 2014 | 87.34 | 87.80 | 87.34 | 87.80 | 3,573,017 | +0.38(+0.44%) |
Dec 19, 2014 | 87.51 | 87.77 | 87.04 | 87.42 | 3,179,802 | +0.34(+0.40%) |
Dec 18, 2014 | 86.41 | 87.08 | 86.04 | 87.08 | 3,653,892 | +2.02(+2.38%) |
Dec 17, 2014 | 83.81 | 85.25 | 83.55 | 85.06 | 2,896,526 | +1.64(+1.97%) |
Dec 16, 2014 | 83.84 | 85.29 | 83.39 | 83.42 | 3,949,266 | -0.91(-1.07%) |
Dec 15, 2014 | 85.27 | 85.54 | 83.97 | 84.32 | 3,488,642 | -0.50(-0.59%) |
Dec 12, 2014 | 85.39 | 85.93 | 84.82 | 84.82 | 3,787,654 | -1.20(-1.39%) |
Dec 11, 2014 | 85.98 | 86.89 | 85.83 | 86.02 | 2,229,388 | +0.40(+0.47%) |
Dec 10, 2014 | 86.81 | 86.90 | 85.51 | 85.62 | 2,437,051 | -1.40(-1.61%) |
Dec 09, 2014 | 86.12 | 87.08 | 85.80 | 87.02 | 2,999,404 | +0.00(+0.00%) |
Dec 08, 2014 | 87.54 | 87.78 | 86.71 | 87.02 | 2,300,802 | -0.70(-0.80%) |
Dec 05, 2014 | 87.82 | 87.86 | 87.54 | 87.72 | 3,431,414 | +0.06(+0.07%) |
Dec 04, 2014 | 87.48 | 87.91 | 87.30 | 87.66 | 2,078,840 | -0.02(-0.02%) |
Dec 03, 2014 | 87.50 | 87.77 | 87.28 | 87.67 | 4,051,809 | +0.36(+0.42%) |
Dec 02, 2014 | 86.99 | 87.43 | 86.95 | 87.31 | 2,287,835 | +0.36(+0.42%) |
Dec 01, 2014 | 87.54 | 87.66 | 86.89 | 86.95 | 2,875,407 | -0.98(-1.11%) |
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%) |