Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 84.77 | 85.06 | 83.86 | 84.31 | 868,010 | +0.75(+0.90%) |
Oct 30, 2014 | 83.04 | 84.11 | 82.49 | 83.56 | 575,855 | +0.44(+0.53%) |
Oct 29, 2014 | 83.01 | 83.39 | 82.47 | 83.12 | 689,340 | +0.02(+0.02%) |
Oct 28, 2014 | 82.84 | 83.16 | 81.95 | 83.10 | 878,381 | +0.27(+0.33%) |
Oct 27, 2014 | 82.66 | 83.00 | 82.84 | 82.83 | 443,313 | -0.01(-0.01%) |
Oct 24, 2014 | 82.63 | 83.20 | 81.66 | 82.84 | 920,764 | +0.04(+0.04%) |
Oct 23, 2014 | 82.36 | 83.48 | 82.13 | 82.80 | 1,746,670 | +1.23(+1.51%) |
Oct 22, 2014 | 82.01 | 82.78 | 81.30 | 81.57 | 1,237,540 | -0.18(-0.23%) |
Oct 21, 2014 | 80.60 | 81.79 | 80.28 | 81.76 | 878,801 | +1.91(+2.39%) |
Oct 20, 2014 | 77.91 | 79.94 | 77.48 | 79.85 | 1,586,139 | +1.92(+2.47%) |
Oct 17, 2014 | 80.26 | 80.44 | 77.76 | 77.93 | 2,175,610 | -1.65(-2.07%) |
Oct 16, 2014 | 76.83 | 80.20 | 75.79 | 79.57 | 2,196,228 | +2.59(+3.36%) |
Oct 15, 2014 | 76.90 | 77.79 | 75.16 | 76.99 | 1,995,775 | -0.96(-1.23%) |
Oct 14, 2014 | 78.50 | 78.93 | 77.74 | 77.94 | 1,360,450 | -0.31(-0.39%) |
Oct 13, 2014 | 80.26 | 80.27 | 78.13 | 78.25 | 1,359,562 | -2.00(-2.49%) |
Oct 10, 2014 | 81.21 | 81.52 | 80.23 | 80.25 | 1,568,716 | -1.00(-1.23%) |
Oct 09, 2014 | 83.21 | 83.57 | 80.58 | 81.25 | 1,547,549 | -2.07(-2.48%) |
Oct 08, 2014 | 82.31 | 83.44 | 81.66 | 83.32 | 1,164,998 | +1.23(+1.50%) |
Oct 07, 2014 | 82.80 | 82.93 | 81.72 | 82.09 | 1,784,981 | -1.37(-1.64%) |
Oct 06, 2014 | 83.64 | 84.71 | 83.33 | 83.46 | 1,141,075 | +0.00(+0.00%) |
Oct 03, 2014 | 83.81 | 83.92 | 83.15 | 83.46 | 1,195,252 | +0.09(+0.11%) |
Oct 02, 2014 | 83.07 | 83.82 | 81.67 | 83.37 | 1,571,804 | +0.63(+0.76%) |
Oct 01, 2014 | 84.39 | 84.46 | 82.53 | 82.74 | 2,242,988 | -1.74(-2.06%) |
Sep 30, 2014 | 85.60 | 85.71 | 83.90 | 84.48 | 1,497,251 | -0.92(-1.08%) |
Sep 29, 2014 | 84.83 | 85.93 | 84.82 | 85.40 | 816,453 | -0.68(-0.79%) |
Sep 26, 2014 | 85.69 | 86.59 | 85.65 | 86.08 | 626,272 | +0.57(+0.67%) |
Sep 25, 2014 | 86.34 | 86.75 | 85.43 | 85.51 | 1,135,857 | -0.89(-1.03%) |
Sep 24, 2014 | 84.21 | 86.47 | 84.16 | 86.40 | 1,432,227 | +2.20(+2.61%) |
Sep 23, 2014 | 85.08 | 85.30 | 84.10 | 84.20 | 1,071,820 | -0.90(-1.06%) |
Sep 22, 2014 | 86.68 | 86.75 | 84.59 | 85.10 | 1,474,610 | -2.22(-2.54%) |
Sep 19, 2014 | 88.18 | 88.28 | 87.13 | 87.32 | 1,205,398 | -0.39(-0.44%) |
Sep 18, 2014 | 88.01 | 88.01 | 87.46 | 87.71 | 971,582 | +0.12(+0.14%) |
Sep 17, 2014 | 88.60 | 88.66 | 87.46 | 87.58 | 1,728,417 | -1.03(-1.16%) |
Sep 16, 2014 | 87.77 | 89.02 | 87.39 | 88.61 | 1,061,536 | +0.61(+0.70%) |
Sep 15, 2014 | 88.19 | 88.23 | 87.39 | 88.00 | 1,127,287 | -0.38(-0.44%) |
Sep 12, 2014 | 88.67 | 88.78 | 87.92 | 88.39 | 790,240 | -0.03(-0.03%) |
Sep 11, 2014 | 87.98 | 88.45 | 87.77 | 88.41 | 699,792 | +0.08(+0.09%) |
Sep 10, 2014 | 87.74 | 88.51 | 87.64 | 88.33 | 908,653 | -0.45(-0.50%) |
Sep 09, 2014 | 89.30 | 89.57 | 88.75 | 88.78 | 757,922 | -0.82(-0.92%) |
Sep 08, 2014 | 90.12 | 90.41 | 89.33 | 89.60 | 1,332,856 | -0.81(-0.90%) |
Sep 05, 2014 | 89.45 | 90.48 | 88.41 | 90.41 | 1,037,504 | +0.73(+0.81%) |
Sep 04, 2014 | 88.35 | 90.20 | 88.29 | 89.69 | 1,595,680 | +1.56(+1.76%) |
Sep 03, 2014 | 89.25 | 89.46 | 87.83 | 88.13 | 1,278,492 | -0.72(-0.81%) |
Sep 02, 2014 | 88.54 | 89.26 | 88.36 | 88.85 | 1,015,555 | +0.65(+0.73%) |
Aug 29, 2014 | 88.80 | 88.20 | 88.20 | 88.20 | 870,317 | -0.61(-0.69%) |
Aug 28, 2014 | 88.47 | 89.29 | 87.73 | 88.81 | 1,322,776 | -0.10(-0.11%) |
Aug 27, 2014 | 91.41 | 91.55 | 88.38 | 88.91 | 5,308,788 | +0.86(+0.97%) |
Aug 26, 2014 | 87.83 | 88.80 | 87.19 | 88.05 | 2,105,843 | +0.47(+0.54%) |
Aug 25, 2014 | 88.22 | 88.90 | 87.44 | 87.58 | 889,455 | -0.27(-0.31%) |
Aug 22, 2014 | 86.87 | 87.90 | 86.57 | 87.85 | 809,120 | +1.15(+1.33%) |
Aug 21, 2014 | 87.17 | 87.94 | 86.69 | 86.70 | 994,194 | -0.22(-0.25%) |
Aug 20, 2014 | 86.25 | 87.04 | 86.00 | 86.92 | 533,972 | +0.33(+0.38%) |
Aug 19, 2014 | 85.64 | 86.66 | 85.64 | 86.59 | 695,834 | +0.86(+1.00%) |
Aug 18, 2014 | 84.96 | 85.85 | 84.76 | 85.73 | 799,841 | +1.40(+1.66%) |
Aug 15, 2014 | 84.84 | 85.13 | 83.69 | 84.33 | 1,046,400 | -0.42(-0.49%) |
Aug 14, 2014 | 85.01 | 85.08 | 84.59 | 84.75 | 734,346 | +0.01(+0.01%) |
Aug 13, 2014 | 86.31 | 86.99 | 83.34 | 84.74 | 3,099,644 | -2.25(-2.58%) |
Aug 12, 2014 | 86.60 | 87.29 | 86.29 | 86.99 | 758,432 | +0.20(+0.23%) |
Aug 11, 2014 | 86.88 | 87.09 | 86.23 | 86.79 | 453,292 | +0.28(+0.32%) |
Aug 08, 2014 | 85.09 | 86.53 | 84.80 | 86.51 | 628,106 | +1.70(+2.00%) |
Aug 07, 2014 | 85.81 | 85.94 | 84.62 | 84.81 | 584,896 | -0.64(-0.75%) |
Aug 06, 2014 | 84.36 | 85.84 | 84.33 | 85.45 | 664,758 | +0.56(+0.66%) |
Aug 05, 2014 | 84.80 | 85.70 | 84.73 | 84.89 | 545,306 | -0.30(-0.35%) |
Aug 04, 2014 | 84.81 | 85.57 | 84.23 | 85.19 | 774,485 | +0.59(+0.69%) |