Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 86.16 | 88.37 | 85.74 | 88.26 | 2,909,506 | +0.77(+0.88%) |
Oct 30, 2014 | 86.70 | 88.11 | 86.61 | 87.49 | 1,844,403 | +0.07(+0.08%) |
Oct 29, 2014 | 88.16 | 88.58 | 87.07 | 87.42 | 1,177,903 | -0.21(-0.25%) |
Oct 28, 2014 | 87.26 | 87.64 | 87.13 | 87.64 | 917,951 | +1.74(+2.03%) |
Oct 27, 2014 | 85.07 | 86.43 | 86.49 | 85.89 | 1,806,244 | -0.60(-0.69%) |
Oct 24, 2014 | 86.17 | 86.60 | 85.87 | 86.49 | 778,081 | +0.80(+0.93%) |
Oct 23, 2014 | 86.09 | 86.23 | 85.62 | 85.70 | 1,302,388 | +0.60(+0.71%) |
Oct 22, 2014 | 85.11 | 85.75 | 84.76 | 85.09 | 2,581,236 | -0.99(-1.15%) |
Oct 21, 2014 | 85.23 | 86.47 | 85.20 | 86.08 | 2,096,464 | +0.91(+1.07%) |
Oct 20, 2014 | 84.58 | 85.24 | 84.47 | 85.16 | 1,150,744 | +0.50(+0.59%) |
Oct 17, 2014 | 83.67 | 85.11 | 83.41 | 84.66 | 1,677,207 | +2.07(+2.50%) |
Oct 16, 2014 | 81.38 | 82.83 | 81.29 | 82.59 | 4,826,131 | -1.34(-1.60%) |
Oct 15, 2014 | 84.00 | 84.11 | 81.92 | 83.94 | 3,045,774 | -0.23(-0.27%) |
Oct 14, 2014 | 84.75 | 85.22 | 83.97 | 84.17 | 1,461,250 | -0.16(-0.19%) |
Oct 13, 2014 | 84.50 | 85.19 | 84.17 | 84.33 | 1,781,407 | -0.18(-0.22%) |
Oct 10, 2014 | 84.43 | 85.13 | 84.02 | 84.51 | 3,225,083 | +0.99(+1.18%) |
Oct 09, 2014 | 84.77 | 85.17 | 83.33 | 83.52 | 2,684,705 | -1.22(-1.44%) |
Oct 08, 2014 | 84.18 | 84.83 | 83.75 | 84.74 | 3,639,393 | +0.95(+1.13%) |
Oct 07, 2014 | 85.02 | 85.10 | 83.73 | 83.79 | 2,456,581 | -2.43(-2.82%) |
Oct 06, 2014 | 86.05 | 86.29 | 85.44 | 86.23 | 1,235,494 | +0.77(+0.90%) |
Oct 03, 2014 | 84.45 | 85.62 | 84.37 | 85.46 | 2,104,725 | +0.41(+0.48%) |
Oct 02, 2014 | 85.34 | 85.43 | 84.45 | 85.05 | 2,572,425 | -0.64(-0.75%) |
Oct 01, 2014 | 86.85 | 86.97 | 85.33 | 85.70 | 3,504,319 | -2.47(-2.80%) |
Sep 30, 2014 | 87.85 | 88.88 | 87.51 | 88.16 | 1,878,071 | +0.13(+0.14%) |
Sep 29, 2014 | 87.65 | 88.25 | 87.49 | 88.03 | 1,403,144 | -1.06(-1.19%) |
Sep 26, 2014 | 89.12 | 89.35 | 88.61 | 89.09 | 1,090,511 | -0.41(-0.45%) |
Sep 25, 2014 | 90.32 | 90.38 | 89.16 | 89.50 | 915,593 | -1.40(-1.54%) |
Sep 24, 2014 | 89.97 | 91.10 | 89.88 | 90.90 | 1,048,785 | +0.23(+0.25%) |
Sep 23, 2014 | 90.13 | 90.74 | 90.09 | 90.67 | 2,450,568 | -0.45(-0.49%) |
Sep 22, 2014 | 90.82 | 91.28 | 90.57 | 91.11 | 1,353,745 | -0.20(-0.22%) |
Sep 19, 2014 | 91.14 | 91.54 | 90.81 | 91.31 | 1,332,791 | +0.08(+0.09%) |
Sep 18, 2014 | 90.81 | 91.53 | 90.32 | 91.23 | 1,302,608 | +1.15(+1.28%) |
Sep 17, 2014 | 90.83 | 90.98 | 89.99 | 90.08 | 1,153,710 | -0.95(-1.05%) |
Sep 16, 2014 | 89.79 | 91.37 | 89.68 | 91.03 | 3,855,922 | +0.01(+0.01%) |
Sep 15, 2014 | 90.48 | 91.40 | 90.44 | 91.02 | 4,743,475 | +2.78(+3.15%) |
Sep 12, 2014 | 88.33 | 88.45 | 87.91 | 88.24 | 1,095,140 | -0.92(-1.03%) |
Sep 11, 2014 | 88.73 | 89.23 | 88.60 | 89.16 | 751,382 | +0.32(+0.36%) |
Sep 10, 2014 | 88.28 | 88.84 | 88.08 | 88.84 | 814,550 | +0.18(+0.21%) |
Sep 09, 2014 | 88.86 | 88.94 | 88.33 | 88.66 | 820,546 | +0.02(+0.03%) |
Sep 08, 2014 | 88.82 | 89.12 | 88.40 | 88.64 | 769,492 | -1.27(-1.42%) |
Sep 05, 2014 | 89.82 | 89.82 | 89.31 | 89.91 | 730,203 | -0.29(-0.33%) |
Sep 04, 2014 | 89.95 | 90.83 | 89.86 | 90.20 | 1,808,861 | +0.80(+0.90%) |
Sep 03, 2014 | 89.66 | 89.69 | 89.04 | 89.40 | 1,009,182 | +0.88(+1.00%) |
Sep 02, 2014 | 88.56 | 88.77 | 88.20 | 88.52 | 1,080,765 | -0.38(-0.43%) |
Aug 29, 2014 | 88.47 | 88.90 | 88.90 | 88.90 | 1,178,145 | +0.40(+0.45%) |
Aug 28, 2014 | 88.08 | 88.60 | 88.07 | 88.50 | 613,207 | -0.51(-0.57%) |
Aug 27, 2014 | 89.27 | 89.32 | 88.92 | 89.01 | 1,163,017 | -0.07(-0.08%) |
Aug 26, 2014 | 89.19 | 89.61 | 89.01 | 89.08 | 1,000,372 | +0.25(+0.28%) |
Aug 25, 2014 | 88.11 | 89.21 | 87.90 | 88.84 | 875,472 | +1.24(+1.42%) |
Aug 22, 2014 | 87.97 | 88.15 | 87.56 | 87.60 | 708,193 | -0.80(-0.90%) |
Aug 21, 2014 | 88.00 | 88.72 | 87.80 | 88.39 | 652,664 | +0.61(+0.70%) |
Aug 20, 2014 | 87.75 | 88.22 | 87.66 | 87.78 | 1,026,099 | -0.61(-0.69%) |
Aug 19, 2014 | 88.29 | 88.61 | 88.28 | 88.39 | 531,221 | +0.33(+0.37%) |
Aug 18, 2014 | 87.75 | 88.22 | 87.30 | 88.07 | 1,047,357 | +0.52(+0.59%) |
Aug 15, 2014 | 88.03 | 88.13 | 86.97 | 87.55 | 1,086,019 | +0.56(+0.65%) |
Aug 14, 2014 | 86.74 | 86.98 | 86.60 | 86.98 | 655,173 | +1.03(+1.19%) |
Aug 13, 2014 | 85.88 | 86.39 | 85.67 | 85.96 | 1,146,119 | -0.20(-0.23%) |
Aug 12, 2014 | 85.66 | 86.24 | 85.51 | 86.16 | 1,588,569 | -0.11(-0.13%) |
Aug 11, 2014 | 86.07 | 86.44 | 86.03 | 86.27 | 926,777 | +0.63(+0.73%) |
Aug 08, 2014 | 84.53 | 85.58 | 84.18 | 85.64 | 1,161,828 | +0.71(+0.83%) |
Aug 07, 2014 | 85.97 | 86.14 | 84.68 | 84.93 | 939,756 | -0.87(-1.02%) |
Aug 06, 2014 | 84.45 | 85.97 | 84.38 | 85.81 | 1,289,598 | +0.07(+0.08%) |
Aug 05, 2014 | 85.95 | 86.29 | 85.58 | 85.74 | 2,184,028 | -0.56(-0.65%) |
Aug 04, 2014 | 85.67 | 86.55 | 85.44 | 86.30 | 1,749,099 | +1.17(+1.37%) |