Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.75 | 86.90 | 86.73 | 86.89 | 2,638,495 | +0.27(+0.31%) |
Nov 26, 2014 | 86.67 | 86.63 | 86.63 | 86.63 | 1,534,757 | +0.07(+0.08%) |
Nov 25, 2014 | 86.38 | 86.59 | 86.38 | 86.56 | 4,057,714 | +0.19(+0.22%) |
Nov 24, 2014 | 86.30 | 86.45 | 86.29 | 86.37 | 1,724,958 | +0.03(+0.04%) |
Nov 21, 2014 | 86.35 | 86.38 | 86.29 | 86.34 | 1,648,421 | +0.10(+0.12%) |
Nov 20, 2014 | 86.31 | 86.36 | 86.17 | 86.23 | 1,471,232 | +0.16(+0.18%) |
Nov 19, 2014 | 86.16 | 86.29 | 86.07 | 86.08 | 1,733,439 | -0.20(-0.24%) |
Nov 18, 2014 | 86.27 | 86.32 | 86.23 | 86.28 | 1,678,184 | +0.08(+0.09%) |
Nov 17, 2014 | 86.38 | 86.38 | 86.20 | 86.20 | 1,785,921 | -0.10(-0.12%) |
Nov 14, 2014 | 86.16 | 86.37 | 86.13 | 86.31 | 1,365,845 | +0.08(+0.09%) |
Nov 13, 2014 | 86.22 | 86.26 | 86.15 | 86.23 | 1,095,706 | +0.04(+0.05%) |
Nov 12, 2014 | 86.21 | 86.32 | 86.15 | 86.19 | 1,430,430 | +0.01(+0.01%) |
Nov 11, 2014 | 86.15 | 86.19 | 86.09 | 86.18 | 1,449,170 | +0.04(+0.05%) |
Nov 10, 2014 | 86.34 | 86.34 | 86.14 | 86.14 | 1,077,979 | -0.20(-0.24%) |
Nov 07, 2014 | 86.11 | 86.35 | 86.10 | 86.34 | 2,114,888 | +0.29(+0.34%) |
Nov 06, 2014 | 86.04 | 86.16 | 86.02 | 86.05 | 1,771,182 | -0.15(-0.17%) |
Nov 05, 2014 | 86.14 | 86.21 | 86.09 | 86.20 | 3,436,316 | +0.03(+0.04%) |
Nov 04, 2014 | 86.18 | 86.31 | 86.16 | 86.17 | 2,986,622 | +0.01(+0.01%) |
Nov 03, 2014 | 86.28 | 86.30 | 86.07 | 86.16 | 2,905,275 | -0.16(-0.19%) |
Oct 31, 2014 | 86.21 | 86.33 | 86.19 | 86.33 | 4,010,476 | +0.00(+0.00%) |
Oct 30, 2014 | 86.30 | 86.41 | 86.29 | 86.33 | 3,161,674 | +0.14(+0.16%) |
Oct 29, 2014 | 86.29 | 86.39 | 86.15 | 86.19 | 2,028,759 | -0.19(-0.22%) |
Oct 28, 2014 | 86.43 | 86.43 | 86.34 | 86.37 | 1,439,125 | -0.13(-0.15%) |
Oct 27, 2014 | 86.48 | 86.48 | 86.41 | 86.51 | 1,368,298 | +0.03(+0.04%) |
Oct 24, 2014 | 86.48 | 86.54 | 86.38 | 86.48 | 1,516,075 | +0.03(+0.04%) |
Oct 23, 2014 | 86.55 | 86.55 | 86.37 | 86.45 | 2,375,719 | -0.20(-0.24%) |
Oct 22, 2014 | 86.66 | 86.69 | 86.58 | 86.65 | 4,053,885 | -0.05(-0.05%) |
Oct 21, 2014 | 86.70 | 86.80 | 86.65 | 86.70 | 3,347,202 | -0.08(-0.09%) |
Oct 20, 2014 | 86.81 | 86.82 | 86.72 | 86.77 | 1,936,035 | +0.10(+0.12%) |
Oct 17, 2014 | 86.66 | 86.77 | 86.58 | 86.67 | 2,634,154 | -0.12(-0.14%) |
Oct 16, 2014 | 87.05 | 87.17 | 86.69 | 86.79 | 2,286,172 | -0.07(-0.08%) |
Oct 15, 2014 | 86.70 | 87.90 | 86.76 | 86.86 | 2,901,417 | +0.16(+0.18%) |
Oct 14, 2014 | 86.66 | 86.72 | 86.48 | 86.70 | 4,486,530 | +0.20(+0.23%) |
Oct 13, 2014 | 86.38 | 86.53 | 86.30 | 86.51 | 1,400,792 | +0.25(+0.29%) |
Oct 10, 2014 | 86.23 | 86.29 | 86.16 | 86.26 | 2,211,649 | +0.06(+0.07%) |
Oct 09, 2014 | 86.32 | 86.32 | 86.16 | 86.19 | 1,916,303 | -0.17(-0.20%) |
Oct 08, 2014 | 86.19 | 86.37 | 86.01 | 86.37 | 3,159,670 | +0.24(+0.28%) |
Oct 07, 2014 | 85.96 | 86.15 | 85.92 | 86.12 | 2,969,061 | +0.33(+0.38%) |
Oct 06, 2014 | 85.79 | 85.91 | 85.72 | 85.79 | 2,736,230 | +0.08(+0.09%) |
Oct 03, 2014 | 85.72 | 85.76 | 85.64 | 85.72 | 3,734,764 | -0.04(-0.05%) |
Oct 02, 2014 | 85.92 | 85.97 | 85.76 | 85.76 | 6,154,868 | -0.14(-0.16%) |
Oct 01, 2014 | 85.64 | 85.90 | 85.64 | 85.90 | 8,422,543 | +0.48(+0.56%) |
Sep 30, 2014 | 85.48 | 85.55 | 85.40 | 85.42 | 2,983,089 | -0.05(-0.06%) |
Sep 29, 2014 | 85.46 | 85.52 | 85.38 | 85.47 | 9,252,835 | +0.09(+0.11%) |
Sep 26, 2014 | 85.38 | 85.40 | 85.24 | 85.38 | 2,209,173 | -0.01(-0.01%) |
Sep 25, 2014 | 85.32 | 85.41 | 85.32 | 85.39 | 1,484,118 | +0.16(+0.19%) |
Sep 24, 2014 | 85.40 | 85.40 | 85.21 | 85.22 | 1,068,779 | -0.05(-0.06%) |
Sep 23, 2014 | 85.26 | 85.29 | 85.20 | 85.28 | 900,830 | +0.08(+0.09%) |
Sep 22, 2014 | 85.22 | 85.26 | 85.14 | 85.20 | 756,693 | +0.12(+0.14%) |
Sep 19, 2014 | 84.99 | 85.12 | 84.95 | 85.08 | 1,187,798 | +0.14(+0.17%) |
Sep 18, 2014 | 84.94 | 84.98 | 84.90 | 84.94 | 903,851 | +0.01(+0.01%) |
Sep 17, 2014 | 85.13 | 85.21 | 84.93 | 84.93 | 903,403 | -0.09(-0.11%) |
Sep 16, 2014 | 85.10 | 85.15 | 85.03 | 85.03 | 1,086,990 | +0.00(+0.00%) |
Sep 15, 2014 | 85.12 | 85.14 | 85.01 | 85.03 | 1,546,599 | -0.02(-0.02%) |
Sep 12, 2014 | 85.09 | 85.13 | 85.02 | 85.04 | 1,695,835 | -0.17(-0.20%) |
Sep 11, 2014 | 85.34 | 85.38 | 85.20 | 85.22 | 962,457 | -0.09(-0.10%) |
Sep 10, 2014 | 85.32 | 85.34 | 85.26 | 85.30 | 1,244,612 | -0.12(-0.14%) |
Sep 09, 2014 | 85.47 | 85.51 | 85.40 | 85.42 | 880,748 | -0.12(-0.14%) |
Sep 08, 2014 | 85.72 | 85.76 | 85.54 | 85.54 | 1,143,609 | -0.09(-0.10%) |
Sep 05, 2014 | 85.68 | 85.76 | 85.56 | 85.62 | 1,019,911 | -0.05(-0.05%) |
Sep 04, 2014 | 85.68 | 85.76 | 85.59 | 85.67 | 1,671,986 | -0.11(-0.13%) |
Sep 03, 2014 | 85.64 | 85.79 | 85.62 | 85.78 | 1,675,465 | +0.09(+0.11%) |