Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.57 | 89.63 | 88.70 | 89.30 | 908,920 | +1.02(+1.15%) |
Oct 30, 2014 | 87.51 | 88.70 | 86.89 | 88.28 | 814,535 | +0.45(+0.51%) |
Oct 29, 2014 | 88.01 | 88.19 | 87.27 | 87.83 | 870,384 | -0.26(-0.30%) |
Oct 28, 2014 | 87.56 | 88.43 | 87.15 | 88.10 | 1,025,249 | +1.04(+1.20%) |
Oct 27, 2014 | 86.94 | 87.24 | 87.24 | 87.05 | 1,561,638 | -0.19(-0.22%) |
Oct 24, 2014 | 85.58 | 87.33 | 85.02 | 87.24 | 1,722,977 | +2.15(+2.53%) |
Oct 23, 2014 | 85.71 | 85.76 | 84.62 | 85.09 | 1,384,157 | +0.58(+0.68%) |
Oct 22, 2014 | 85.24 | 85.76 | 84.42 | 84.51 | 1,019,371 | -0.22(-0.27%) |
Oct 21, 2014 | 83.42 | 84.94 | 83.07 | 84.74 | 1,321,139 | +2.40(+2.92%) |
Oct 20, 2014 | 82.09 | 82.57 | 81.82 | 82.34 | 1,119,928 | -0.03(-0.03%) |
Oct 17, 2014 | 82.01 | 83.14 | 81.56 | 82.36 | 1,617,430 | +1.20(+1.47%) |
Oct 16, 2014 | 80.71 | 81.85 | 80.29 | 81.17 | 1,587,627 | -0.94(-1.14%) |
Oct 15, 2014 | 81.52 | 82.60 | 79.42 | 82.10 | 2,081,064 | -0.84(-1.01%) |
Oct 14, 2014 | 82.47 | 83.75 | 82.27 | 82.94 | 845,966 | +0.72(+0.88%) |
Oct 13, 2014 | 82.84 | 84.07 | 82.16 | 82.22 | 1,213,997 | -0.62(-0.75%) |
Oct 10, 2014 | 85.20 | 85.79 | 82.79 | 82.84 | 2,578,294 | -2.36(-2.77%) |
Oct 09, 2014 | 86.71 | 86.75 | 84.82 | 85.20 | 1,989,902 | -1.41(-1.63%) |
Oct 08, 2014 | 83.55 | 86.84 | 83.24 | 86.61 | 1,888,525 | +3.28(+3.93%) |
Oct 07, 2014 | 84.55 | 84.59 | 83.33 | 83.33 | 1,183,652 | -1.72(-2.02%) |
Oct 06, 2014 | 85.17 | 85.49 | 84.46 | 85.05 | 978,901 | +0.48(+0.56%) |
Oct 03, 2014 | 83.60 | 85.07 | 83.59 | 84.58 | 1,178,721 | +1.39(+1.68%) |
Oct 02, 2014 | 83.27 | 83.64 | 82.80 | 83.18 | 1,417,119 | -0.16(-0.19%) |
Oct 01, 2014 | 85.30 | 85.49 | 83.17 | 83.34 | 2,004,987 | -1.70(-2.00%) |
Sep 30, 2014 | 85.35 | 85.53 | 84.42 | 85.04 | 1,257,793 | +0.35(+0.41%) |
Sep 29, 2014 | 83.29 | 84.82 | 83.15 | 84.69 | 861,351 | +0.37(+0.44%) |
Sep 26, 2014 | 83.13 | 84.58 | 82.45 | 84.32 | 771,173 | +1.19(+1.43%) |
Sep 25, 2014 | 84.83 | 84.85 | 83.14 | 83.14 | 1,031,999 | -1.83(-2.15%) |
Sep 24, 2014 | 84.03 | 85.13 | 83.84 | 84.96 | 620,447 | +0.92(+1.09%) |
Sep 23, 2014 | 84.50 | 85.04 | 84.05 | 84.05 | 864,993 | -0.58(-0.68%) |
Sep 22, 2014 | 85.22 | 85.42 | 84.44 | 84.62 | 801,765 | -0.63(-0.74%) |
Sep 19, 2014 | 86.19 | 86.43 | 85.05 | 85.25 | 1,467,252 | -0.47(-0.55%) |
Sep 18, 2014 | 86.40 | 86.40 | 85.44 | 85.72 | 1,477,644 | -0.09(-0.10%) |
Sep 17, 2014 | 86.09 | 86.18 | 85.21 | 85.81 | 1,556,244 | -0.20(-0.23%) |
Sep 16, 2014 | 85.13 | 86.52 | 84.85 | 86.01 | 945,200 | +0.77(+0.91%) |
Sep 15, 2014 | 85.49 | 85.55 | 84.58 | 85.23 | 930,083 | -0.27(-0.32%) |
Sep 12, 2014 | 86.27 | 86.27 | 85.20 | 85.50 | 968,559 | -0.69(-0.80%) |
Sep 11, 2014 | 85.82 | 86.41 | 85.77 | 86.20 | 882,886 | +0.08(+0.09%) |
Sep 10, 2014 | 85.58 | 86.36 | 85.24 | 86.12 | 711,830 | +0.75(+0.88%) |
Sep 09, 2014 | 85.49 | 85.99 | 84.88 | 85.37 | 814,431 | -0.58(-0.67%) |
Sep 08, 2014 | 85.60 | 86.15 | 85.26 | 85.94 | 801,510 | +0.25(+0.29%) |
Sep 05, 2014 | 84.58 | 85.82 | 83.82 | 85.69 | 947,567 | +1.00(+1.18%) |
Sep 04, 2014 | 84.13 | 85.17 | 83.80 | 84.69 | 808,407 | +0.92(+1.10%) |
Sep 03, 2014 | 84.58 | 84.68 | 83.47 | 83.78 | 845,335 | -0.10(-0.12%) |
Sep 02, 2014 | 84.59 | 85.04 | 83.81 | 83.87 | 869,550 | -0.33(-0.40%) |
Aug 29, 2014 | 83.91 | 84.21 | 84.21 | 84.21 | 751,716 | +0.76(+0.91%) |
Aug 28, 2014 | 83.33 | 83.78 | 82.88 | 83.45 | 499,584 | -0.14(-0.16%) |
Aug 27, 2014 | 83.42 | 83.70 | 83.00 | 83.59 | 520,303 | +0.06(+0.08%) |
Aug 26, 2014 | 83.24 | 84.00 | 83.02 | 83.52 | 759,685 | +0.58(+0.69%) |
Aug 25, 2014 | 83.16 | 83.41 | 82.73 | 82.95 | 827,415 | +0.25(+0.30%) |
Aug 22, 2014 | 83.06 | 83.49 | 82.68 | 82.70 | 670,625 | -0.59(-0.71%) |
Aug 21, 2014 | 82.79 | 83.56 | 82.79 | 83.29 | 695,106 | +0.59(+0.71%) |
Aug 20, 2014 | 82.44 | 82.97 | 82.10 | 82.70 | 514,501 | +0.47(+0.57%) |
Aug 19, 2014 | 82.25 | 82.81 | 81.94 | 82.24 | 709,266 | +0.07(+0.09%) |
Aug 18, 2014 | 82.34 | 82.73 | 82.13 | 82.16 | 1,036,813 | +0.20(+0.24%) |
Aug 15, 2014 | 82.49 | 82.71 | 81.73 | 81.97 | 1,657,265 | -0.31(-0.37%) |
Aug 14, 2014 | 81.82 | 82.40 | 81.61 | 82.27 | 813,368 | +0.67(+0.82%) |
Aug 13, 2014 | 80.75 | 81.82 | 80.42 | 81.60 | 853,531 | +1.11(+1.38%) |
Aug 12, 2014 | 79.89 | 80.70 | 79.81 | 80.49 | 992,724 | +0.36(+0.45%) |
Aug 11, 2014 | 79.30 | 80.54 | 78.84 | 80.13 | 1,098,645 | +1.27(+1.60%) |
Aug 08, 2014 | 78.17 | 78.86 | 77.86 | 78.86 | 1,053,506 | +0.87(+1.12%) |
Aug 07, 2014 | 78.77 | 78.93 | 77.76 | 77.99 | 1,131,559 | -0.36(-0.46%) |
Aug 06, 2014 | 77.67 | 78.76 | 77.61 | 78.35 | 639,742 | +0.42(+0.54%) |
Aug 05, 2014 | 78.70 | 79.11 | 77.64 | 77.93 | 725,612 | -1.20(-1.52%) |
Aug 04, 2014 | 78.19 | 79.36 | 78.03 | 79.13 | 654,786 | +1.09(+1.39%) |