Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.28 | 90.13 | 88.96 | 89.98 | 295,942 | +1.62(+1.83%) |
Oct 30, 2014 | 88.04 | 88.40 | 87.30 | 88.36 | 277,119 | +0.52(+0.59%) |
Oct 29, 2014 | 86.72 | 87.95 | 86.55 | 87.84 | 350,689 | +1.10(+1.26%) |
Oct 28, 2014 | 84.38 | 86.75 | 84.32 | 86.75 | 302,374 | +2.64(+3.14%) |
Oct 27, 2014 | 82.90 | 84.15 | 83.03 | 84.10 | 389,678 | +1.07(+1.29%) |
Oct 24, 2014 | 83.09 | 83.29 | 82.51 | 83.03 | 298,483 | -0.07(-0.08%) |
Oct 23, 2014 | 82.84 | 84.07 | 82.84 | 83.10 | 220,030 | +1.28(+1.56%) |
Oct 22, 2014 | 82.48 | 83.65 | 81.73 | 81.82 | 216,259 | -0.52(-0.63%) |
Oct 21, 2014 | 79.31 | 82.37 | 79.31 | 82.34 | 303,356 | +3.12(+3.94%) |
Oct 20, 2014 | 79.74 | 79.77 | 78.71 | 79.22 | 447,404 | -0.99(-1.24%) |
Oct 17, 2014 | 79.80 | 80.46 | 79.35 | 80.22 | 549,736 | +1.54(+1.96%) |
Oct 16, 2014 | 77.80 | 79.41 | 77.46 | 78.68 | 520,058 | -0.66(-0.84%) |
Oct 15, 2014 | 78.44 | 79.99 | 76.91 | 79.34 | 500,658 | -0.51(-0.64%) |
Oct 14, 2014 | 78.91 | 80.68 | 78.57 | 79.85 | 381,671 | +1.31(+1.67%) |
Oct 13, 2014 | 80.97 | 81.73 | 78.47 | 78.54 | 495,876 | -2.49(-3.07%) |
Oct 10, 2014 | 82.89 | 83.40 | 81.00 | 81.03 | 480,465 | -2.22(-2.67%) |
Oct 09, 2014 | 84.13 | 84.19 | 83.31 | 83.25 | 368,409 | -1.27(-1.50%) |
Oct 08, 2014 | 83.78 | 84.62 | 82.67 | 84.52 | 527,267 | +0.84(+1.01%) |
Oct 07, 2014 | 86.36 | 86.36 | 83.56 | 83.68 | 634,776 | -2.99(-3.45%) |
Oct 06, 2014 | 88.29 | 88.45 | 86.39 | 86.67 | 358,922 | -1.70(-1.92%) |
Oct 03, 2014 | 88.11 | 88.83 | 87.74 | 88.37 | 264,208 | +0.88(+1.00%) |
Oct 02, 2014 | 87.58 | 88.32 | 86.73 | 87.49 | 374,103 | -0.12(-0.14%) |
Oct 01, 2014 | 88.26 | 88.26 | 86.21 | 87.61 | 519,515 | -0.99(-1.12%) |
Sep 30, 2014 | 89.31 | 89.66 | 88.47 | 88.61 | 284,287 | -0.84(-0.94%) |
Sep 29, 2014 | 88.42 | 89.55 | 88.19 | 89.45 | 240,406 | +0.27(+0.31%) |
Sep 26, 2014 | 88.56 | 89.41 | 88.03 | 89.18 | 309,400 | +0.66(+0.75%) |
Sep 25, 2014 | 88.39 | 88.65 | 87.78 | 88.51 | 321,594 | -0.26(-0.30%) |
Sep 24, 2014 | 87.97 | 88.86 | 87.62 | 88.78 | 393,554 | +0.72(+0.82%) |
Sep 23, 2014 | 88.64 | 88.72 | 87.91 | 88.05 | 258,900 | -0.68(-0.77%) |
Sep 22, 2014 | 89.80 | 89.80 | 88.26 | 88.73 | 209,371 | -1.29(-1.44%) |
Sep 19, 2014 | 91.49 | 92.02 | 89.88 | 90.03 | 417,239 | -1.45(-1.59%) |
Sep 18, 2014 | 91.50 | 91.73 | 90.98 | 91.48 | 184,942 | +0.48(+0.53%) |
Sep 17, 2014 | 89.94 | 91.39 | 89.56 | 91.00 | 318,915 | +1.05(+1.17%) |
Sep 16, 2014 | 89.48 | 90.47 | 89.15 | 89.94 | 318,644 | +0.61(+0.69%) |
Sep 15, 2014 | 89.53 | 89.87 | 88.99 | 89.33 | 161,108 | -0.09(-0.10%) |
Sep 12, 2014 | 89.57 | 90.04 | 89.23 | 89.42 | 238,122 | -0.39(-0.44%) |
Sep 11, 2014 | 90.19 | 90.44 | 89.42 | 89.81 | 257,122 | -0.53(-0.58%) |
Sep 10, 2014 | 89.07 | 90.47 | 88.88 | 90.34 | 366,830 | +1.39(+1.57%) |
Sep 09, 2014 | 87.93 | 89.15 | 87.77 | 88.95 | 312,963 | +1.04(+1.18%) |
Sep 08, 2014 | 87.16 | 88.06 | 87.09 | 87.91 | 229,012 | +0.66(+0.76%) |
Sep 05, 2014 | 86.02 | 87.28 | 85.49 | 87.25 | 265,650 | +1.22(+1.42%) |
Sep 04, 2014 | 87.14 | 87.55 | 85.74 | 86.02 | 273,214 | -1.00(-1.15%) |
Sep 03, 2014 | 89.02 | 89.38 | 86.56 | 87.03 | 337,236 | -2.03(-2.28%) |
Sep 02, 2014 | 86.95 | 88.99 | 86.60 | 89.06 | 485,948 | +2.24(+2.58%) |
Aug 29, 2014 | 86.82 | 86.82 | 86.82 | 86.82 | 123,254 | +0.03(+0.03%) |
Aug 28, 2014 | 87.47 | 87.59 | 86.66 | 86.80 | 187,281 | -0.78(-0.89%) |
Aug 27, 2014 | 87.26 | 87.98 | 86.96 | 87.58 | 257,646 | +0.59(+0.67%) |
Aug 26, 2014 | 87.41 | 87.42 | 86.92 | 86.99 | 200,147 | -0.56(-0.64%) |
Aug 25, 2014 | 87.81 | 88.12 | 87.42 | 87.55 | 169,280 | +0.22(+0.25%) |
Aug 22, 2014 | 87.88 | 88.04 | 87.31 | 87.33 | 172,792 | -0.44(-0.50%) |
Aug 21, 2014 | 87.25 | 87.87 | 87.07 | 87.77 | 216,710 | +0.48(+0.55%) |
Aug 20, 2014 | 87.12 | 87.45 | 86.68 | 87.29 | 201,328 | +0.06(+0.07%) |
Aug 19, 2014 | 86.29 | 87.81 | 86.29 | 87.23 | 536,349 | +1.15(+1.33%) |
Aug 18, 2014 | 85.03 | 86.34 | 85.01 | 86.08 | 206,993 | +1.47(+1.74%) |
Aug 15, 2014 | 85.19 | 85.46 | 83.99 | 84.62 | 295,656 | -0.42(-0.49%) |
Aug 14, 2014 | 84.27 | 85.35 | 83.70 | 85.03 | 324,618 | +0.83(+0.99%) |
Aug 13, 2014 | 81.95 | 84.28 | 81.95 | 84.20 | 359,470 | +2.84(+3.49%) |
Aug 12, 2014 | 81.52 | 82.18 | 80.96 | 81.36 | 370,984 | -0.14(-0.17%) |
Aug 11, 2014 | 81.57 | 82.92 | 81.17 | 81.49 | 342,463 | +0.99(+1.23%) |
Aug 08, 2014 | 79.07 | 80.69 | 78.98 | 80.50 | 408,251 | +1.44(+1.82%) |
Aug 07, 2014 | 76.12 | 79.24 | 76.00 | 79.06 | 502,625 | +3.19(+4.21%) |
Aug 06, 2014 | 75.92 | 76.27 | 75.43 | 75.87 | 280,702 | -0.48(-0.62%) |
Aug 05, 2014 | 75.61 | 76.78 | 75.20 | 76.34 | 355,162 | +0.57(+0.75%) |
Aug 04, 2014 | 76.49 | 76.88 | 75.39 | 75.77 | 333,795 | -0.95(-1.24%) |