Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 84.25 | 84.93 | 80.51 | 81.42 | 30,361,012 | -1.61(-1.94%) |
Oct 30, 2014 | 80.48 | 83.12 | 80.40 | 83.03 | 18,974,092 | +2.54(+3.16%) |
Oct 29, 2014 | 79.85 | 82.45 | 78.51 | 80.48 | 29,093,042 | -1.98(-2.41%) |
Oct 28, 2014 | 82.32 | 82.96 | 81.60 | 82.47 | 22,142,944 | +0.63(+0.76%) |
Oct 27, 2014 | 80.52 | 82.13 | 80.48 | 81.84 | 15,825,058 | +1.37(+1.70%) |
Oct 24, 2014 | 78.17 | 81.03 | 77.49 | 80.48 | 20,814,884 | +2.57(+3.29%) |
Oct 23, 2014 | 77.52 | 78.64 | 76.69 | 77.91 | 19,083,140 | +0.79(+1.03%) |
Oct 22, 2014 | 77.42 | 77.78 | 75.66 | 77.12 | 18,925,716 | -0.42(-0.54%) |
Oct 21, 2014 | 75.64 | 77.54 | 75.21 | 77.54 | 16,872,330 | +3.24(+4.36%) |
Oct 20, 2014 | 73.53 | 74.25 | 73.29 | 74.30 | 16,354,449 | +1.06(+1.45%) |
Oct 17, 2014 | 71.69 | 74.38 | 71.69 | 73.24 | 24,127,816 | +2.81(+3.99%) |
Oct 16, 2014 | 68.61 | 72.69 | 68.29 | 70.42 | 27,351,710 | +0.52(+0.75%) |
Oct 15, 2014 | 69.06 | 70.40 | 66.68 | 69.90 | 32,784,556 | -0.74(-1.05%) |
Oct 14, 2014 | 74.15 | 74.79 | 70.17 | 70.64 | 37,482,816 | -3.10(-4.20%) |
Oct 13, 2014 | 75.96 | 76.01 | 73.68 | 73.74 | 20,051,422 | -1.66(-2.21%) |
Oct 10, 2014 | 76.61 | 78.14 | 74.87 | 75.40 | 27,118,726 | -1.54(-2.00%) |
Oct 09, 2014 | 78.81 | 78.96 | 76.85 | 76.94 | 18,130,936 | -2.20(-2.77%) |
Oct 08, 2014 | 75.82 | 79.21 | 75.63 | 79.14 | 22,757,770 | +3.33(+4.39%) |
Oct 07, 2014 | 76.22 | 76.54 | 74.54 | 75.81 | 13,424,053 | -0.61(-0.80%) |
Oct 06, 2014 | 77.94 | 78.11 | 76.20 | 76.42 | 15,514,402 | -1.01(-1.30%) |
Oct 03, 2014 | 76.73 | 78.03 | 76.12 | 77.43 | 14,164,650 | +1.42(+1.87%) |
Oct 02, 2014 | 76.33 | 76.99 | 75.32 | 76.01 | 15,861,561 | -0.75(-0.98%) |
Oct 01, 2014 | 77.77 | 78.21 | 76.46 | 76.76 | 16,038,505 | -0.63(-0.81%) |
Sep 30, 2014 | 78.13 | 78.51 | 76.95 | 77.38 | 15,988,019 | -0.77(-0.99%) |
Sep 29, 2014 | 78.21 | 79.00 | 77.38 | 78.15 | 11,103,588 | -0.63(-0.80%) |
Sep 26, 2014 | 79.16 | 79.24 | 77.61 | 78.78 | 14,944,764 | +0.76(+0.97%) |
Sep 25, 2014 | 79.18 | 80.39 | 77.35 | 78.03 | 21,180,700 | -1.00(-1.26%) |
Sep 24, 2014 | 77.24 | 79.10 | 77.07 | 79.02 | 20,329,344 | +2.41(+3.15%) |
Sep 23, 2014 | 76.12 | 77.21 | 76.00 | 76.61 | 14,721,058 | -0.06(-0.08%) |
Sep 22, 2014 | 77.06 | 78.19 | 76.05 | 76.67 | 16,945,858 | -0.36(-0.46%) |
Sep 19, 2014 | 78.33 | 78.43 | 76.70 | 77.02 | 30,592,640 | +0.02(+0.03%) |
Sep 18, 2014 | 76.06 | 77.42 | 75.67 | 77.00 | 22,486,816 | +1.52(+2.01%) |
Sep 17, 2014 | 76.01 | 76.77 | 74.09 | 75.48 | 25,384,306 | -0.67(-0.88%) |
Sep 16, 2014 | 72.58 | 76.30 | 72.13 | 76.15 | 20,531,930 | +2.74(+3.73%) |
Sep 15, 2014 | 74.07 | 74.22 | 72.20 | 73.41 | 24,984,146 | -1.94(-2.58%) |
Sep 12, 2014 | 77.18 | 77.71 | 74.80 | 75.35 | 21,810,632 | -1.98(-2.57%) |
Sep 11, 2014 | 78.51 | 78.86 | 76.91 | 77.34 | 14,403,854 | -1.33(-1.69%) |
Sep 10, 2014 | 77.20 | 78.67 | 76.88 | 78.67 | 15,473,686 | +1.69(+2.20%) |
Sep 09, 2014 | 77.71 | 77.77 | 75.83 | 76.97 | 19,373,444 | -0.47(-0.60%) |
Sep 08, 2014 | 76.29 | 77.67 | 76.14 | 77.44 | 16,408,279 | +0.85(+1.11%) |
Sep 05, 2014 | 77.34 | 77.42 | 70.90 | 76.59 | 49,631,804 | -1.09(-1.40%) |
Sep 04, 2014 | 79.82 | 79.95 | 77.25 | 77.68 | 18,933,434 | -1.87(-2.35%) |
Sep 03, 2014 | 79.96 | 80.43 | 78.75 | 79.55 | 19,802,258 | +0.05(+0.06%) |
Sep 02, 2014 | 78.63 | 79.60 | 78.22 | 79.50 | 21,013,778 | +1.31(+1.67%) |
Aug 29, 2014 | 78.43 | 78.19 | 78.19 | 78.19 | 15,570,072 | +0.04(+0.05%) |
Aug 28, 2014 | 77.78 | 78.59 | 77.59 | 78.15 | 14,177,829 | +0.07(+0.09%) |
Aug 27, 2014 | 77.45 | 79.07 | 76.88 | 78.08 | 22,242,204 | +0.83(+1.07%) |
Aug 26, 2014 | 78.55 | 79.03 | 76.44 | 77.25 | 25,854,982 | -0.86(-1.10%) |
Aug 25, 2014 | 76.41 | 78.17 | 76.41 | 78.11 | 27,340,512 | +2.54(+3.36%) |
Aug 22, 2014 | 74.89 | 76.44 | 74.59 | 75.57 | 18,239,028 | +1.23(+1.65%) |
Aug 21, 2014 | 73.42 | 74.33 | 73.32 | 74.34 | 13,476,411 | +1.08(+1.47%) |
Aug 20, 2014 | 73.21 | 74.56 | 73.14 | 73.27 | 17,321,828 | -0.36(-0.48%) |
Aug 19, 2014 | 73.73 | 73.89 | 72.20 | 73.62 | 22,427,098 | +0.41(+0.56%) |
Aug 18, 2014 | 73.01 | 73.78 | 72.75 | 73.22 | 20,299,928 | +0.89(+1.24%) |
Aug 15, 2014 | 71.54 | 72.32 | 70.53 | 72.32 | 27,120,174 | +2.28(+3.25%) |
Aug 14, 2014 | 68.75 | 70.05 | 68.50 | 70.05 | 16,980,038 | +1.73(+2.53%) |
Aug 13, 2014 | 67.97 | 68.77 | 67.85 | 68.32 | 17,928,192 | +0.45(+0.66%) |
Aug 12, 2014 | 67.39 | 67.88 | 67.25 | 67.87 | 14,565,672 | +0.32(+0.47%) |
Aug 11, 2014 | 67.71 | 67.83 | 67.25 | 67.55 | 11,808,570 | +0.34(+0.51%) |
Aug 08, 2014 | 66.76 | 67.27 | 66.02 | 67.20 | 13,521,861 | +0.29(+0.43%) |
Aug 07, 2014 | 68.00 | 68.07 | 66.63 | 66.91 | 12,120,944 | -0.54(-0.80%) |
Aug 06, 2014 | 66.51 | 67.62 | 66.22 | 67.45 | 15,155,415 | +0.38(+0.56%) |
Aug 05, 2014 | 67.06 | 67.66 | 66.59 | 67.07 | 14,093,130 | +0.07(+0.10%) |
Aug 04, 2014 | 66.88 | 67.52 | 66.53 | 67.01 | 15,096,649 | +0.49(+0.74%) |