Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 87.44 | 89.69 | 87.02 | 89.58 | 2,866,695 | +0.78(+0.88%) |
Oct 30, 2014 | 87.99 | 89.43 | 87.90 | 88.80 | 1,817,263 | +0.07(+0.08%) |
Oct 29, 2014 | 89.48 | 89.91 | 88.37 | 88.73 | 1,160,571 | -0.22(-0.25%) |
Oct 28, 2014 | 88.57 | 88.95 | 88.43 | 88.94 | 904,443 | +1.77(+2.03%) |
Oct 27, 2014 | 86.34 | 87.72 | 87.78 | 87.18 | 1,779,666 | -0.61(-0.69%) |
Oct 24, 2014 | 87.46 | 87.90 | 87.15 | 87.78 | 766,632 | +0.81(+0.93%) |
Oct 23, 2014 | 87.38 | 87.52 | 86.89 | 86.98 | 1,283,224 | +0.61(+0.71%) |
Oct 22, 2014 | 86.38 | 87.03 | 86.02 | 86.36 | 2,543,255 | -1.00(-1.15%) |
Oct 21, 2014 | 86.51 | 87.77 | 86.47 | 87.36 | 2,065,616 | +0.93(+1.07%) |
Oct 20, 2014 | 85.85 | 86.52 | 85.73 | 86.43 | 1,133,812 | +0.51(+0.59%) |
Oct 17, 2014 | 84.92 | 86.39 | 84.65 | 85.93 | 1,652,528 | +2.10(+2.50%) |
Oct 16, 2014 | 82.60 | 84.07 | 82.50 | 83.83 | 4,755,117 | -1.36(-1.60%) |
Oct 15, 2014 | 85.26 | 85.37 | 83.14 | 85.19 | 3,000,957 | -0.23(-0.27%) |
Oct 14, 2014 | 86.01 | 86.49 | 85.22 | 85.43 | 1,439,749 | -0.16(-0.19%) |
Oct 13, 2014 | 85.76 | 86.47 | 85.43 | 85.59 | 1,755,194 | -0.19(-0.22%) |
Oct 10, 2014 | 85.69 | 86.40 | 85.27 | 85.77 | 3,177,628 | +1.00(+1.18%) |
Oct 09, 2014 | 86.03 | 86.44 | 84.58 | 84.77 | 2,645,200 | -1.23(-1.44%) |
Oct 08, 2014 | 85.44 | 86.10 | 85.00 | 86.01 | 3,585,841 | +0.96(+1.13%) |
Oct 07, 2014 | 86.29 | 86.37 | 84.98 | 85.05 | 2,420,433 | -2.47(-2.82%) |
Oct 06, 2014 | 87.33 | 87.58 | 86.72 | 87.52 | 1,217,314 | +0.78(+0.90%) |
Oct 03, 2014 | 85.72 | 86.89 | 85.63 | 86.73 | 2,073,755 | +0.41(+0.48%) |
Oct 02, 2014 | 86.61 | 86.71 | 85.72 | 86.32 | 2,534,573 | -0.65(-0.75%) |
Oct 01, 2014 | 88.15 | 88.27 | 86.61 | 86.98 | 3,452,755 | -2.50(-2.80%) |
Sep 30, 2014 | 89.16 | 90.21 | 88.82 | 89.48 | 1,850,436 | +0.13(+0.14%) |
Sep 29, 2014 | 88.96 | 89.57 | 88.80 | 89.35 | 1,382,497 | -1.07(-1.19%) |
Sep 26, 2014 | 90.45 | 90.68 | 89.93 | 90.42 | 1,074,464 | -0.41(-0.45%) |
Sep 25, 2014 | 91.67 | 91.73 | 90.49 | 90.83 | 902,121 | -1.42(-1.54%) |
Sep 24, 2014 | 91.32 | 92.46 | 91.22 | 92.25 | 1,033,353 | +0.23(+0.25%) |
Sep 23, 2014 | 91.48 | 92.09 | 91.44 | 92.02 | 2,414,509 | -0.45(-0.49%) |
Sep 22, 2014 | 92.17 | 92.64 | 91.92 | 92.47 | 1,333,825 | -0.20(-0.22%) |
Sep 19, 2014 | 92.50 | 92.91 | 92.17 | 92.67 | 1,313,180 | +0.08(+0.09%) |
Sep 18, 2014 | 92.17 | 92.90 | 91.67 | 92.59 | 1,283,441 | +1.17(+1.28%) |
Sep 17, 2014 | 92.18 | 92.34 | 91.33 | 91.42 | 1,136,734 | -0.97(-1.05%) |
Sep 16, 2014 | 91.13 | 92.73 | 91.02 | 92.39 | 3,799,184 | +0.01(+0.01%) |
Sep 15, 2014 | 91.83 | 92.76 | 91.79 | 92.38 | 4,673,677 | +2.83(+3.15%) |
Sep 12, 2014 | 89.65 | 89.77 | 89.22 | 89.56 | 1,079,026 | -0.94(-1.03%) |
Sep 11, 2014 | 90.05 | 90.57 | 89.92 | 90.49 | 740,326 | +0.32(+0.36%) |
Sep 10, 2014 | 89.60 | 90.17 | 89.40 | 90.17 | 802,565 | +0.19(+0.21%) |
Sep 09, 2014 | 90.19 | 90.27 | 89.65 | 89.99 | 808,472 | +0.02(+0.03%) |
Sep 08, 2014 | 90.15 | 90.45 | 89.72 | 89.96 | 758,169 | -1.29(-1.42%) |
Sep 05, 2014 | 91.16 | 91.16 | 90.65 | 91.25 | 719,459 | -0.30(-0.33%) |
Sep 04, 2014 | 91.29 | 92.18 | 91.20 | 91.55 | 1,782,245 | +0.82(+0.90%) |
Sep 03, 2014 | 91.00 | 91.03 | 90.37 | 90.74 | 994,332 | +0.90(+1.00%) |
Sep 02, 2014 | 89.88 | 90.10 | 89.52 | 89.84 | 1,064,862 | -0.39(-0.43%) |
Aug 29, 2014 | 89.79 | 90.23 | 90.23 | 90.23 | 1,160,809 | +0.40(+0.45%) |
Aug 28, 2014 | 89.40 | 89.92 | 89.38 | 89.82 | 604,184 | -0.52(-0.57%) |
Aug 27, 2014 | 90.60 | 90.66 | 90.25 | 90.34 | 1,145,904 | -0.07(-0.08%) |
Aug 26, 2014 | 90.52 | 90.95 | 90.34 | 90.41 | 985,652 | +0.25(+0.28%) |
Aug 25, 2014 | 89.42 | 90.54 | 89.21 | 90.16 | 862,590 | +1.26(+1.42%) |
Aug 22, 2014 | 89.28 | 89.47 | 88.86 | 88.90 | 697,772 | -0.81(-0.90%) |
Aug 21, 2014 | 89.32 | 90.04 | 89.11 | 89.71 | 643,061 | +0.62(+0.70%) |
Aug 20, 2014 | 89.06 | 89.53 | 88.97 | 89.09 | 1,011,000 | -0.62(-0.69%) |
Aug 19, 2014 | 89.61 | 89.93 | 89.60 | 89.71 | 523,404 | +0.33(+0.37%) |
Aug 18, 2014 | 89.06 | 89.54 | 88.61 | 89.38 | 1,031,945 | +0.52(+0.59%) |
Aug 15, 2014 | 89.34 | 89.45 | 88.27 | 88.86 | 1,070,039 | +0.57(+0.65%) |
Aug 14, 2014 | 88.03 | 88.28 | 87.90 | 88.28 | 645,532 | +1.04(+1.19%) |
Aug 13, 2014 | 87.16 | 87.68 | 86.95 | 87.24 | 1,129,254 | -0.20(-0.23%) |
Aug 12, 2014 | 86.94 | 87.53 | 86.79 | 87.44 | 1,565,194 | -0.11(-0.13%) |
Aug 11, 2014 | 87.35 | 87.73 | 87.31 | 87.56 | 913,140 | +0.64(+0.73%) |
Aug 08, 2014 | 85.80 | 86.85 | 85.43 | 86.92 | 1,144,732 | +0.72(+0.83%) |
Aug 07, 2014 | 87.25 | 87.43 | 85.94 | 86.20 | 925,928 | -0.89(-1.02%) |
Aug 06, 2014 | 85.72 | 87.25 | 85.64 | 87.09 | 1,270,622 | +0.07(+0.08%) |
Aug 05, 2014 | 87.23 | 87.58 | 86.86 | 87.02 | 2,151,891 | -0.57(-0.65%) |
Aug 04, 2014 | 86.95 | 87.84 | 86.72 | 87.59 | 1,723,362 | +1.19(+1.37%) |