Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 94.24 | 94.88 | 93.68 | 94.36 | 4,855,752 | +1.17(+1.26%) |
Oct 30, 2014 | 93.13 | 93.94 | 92.44 | 93.18 | 4,932,016 | +0.02(+0.03%) |
Oct 29, 2014 | 94.24 | 94.58 | 92.62 | 93.16 | 5,123,693 | -0.98(-1.04%) |
Oct 28, 2014 | 93.25 | 94.37 | 93.22 | 94.14 | 4,856,201 | +1.13(+1.21%) |
Oct 27, 2014 | 92.69 | 93.13 | 92.84 | 93.01 | 4,526,488 | +0.17(+0.18%) |
Oct 24, 2014 | 91.41 | 92.87 | 90.66 | 92.84 | 5,573,888 | +1.90(+2.09%) |
Oct 23, 2014 | 90.62 | 91.28 | 89.27 | 90.94 | 7,950,203 | +4.35(+5.03%) |
Oct 22, 2014 | 87.94 | 88.42 | 86.46 | 86.59 | 6,789,375 | -1.62(-1.84%) |
Oct 21, 2014 | 86.93 | 88.26 | 86.81 | 88.21 | 4,855,953 | +2.19(+2.54%) |
Oct 20, 2014 | 85.57 | 86.29 | 85.30 | 86.02 | 4,710,547 | -0.19(-0.23%) |
Oct 17, 2014 | 85.85 | 86.68 | 85.60 | 86.21 | 8,787,523 | +1.92(+2.28%) |
Oct 16, 2014 | 79.59 | 85.30 | 79.41 | 84.29 | 11,406,981 | +3.51(+4.34%) |
Oct 15, 2014 | 80.01 | 81.21 | 77.92 | 80.78 | 7,907,387 | -0.37(-0.46%) |
Oct 14, 2014 | 79.85 | 82.08 | 79.55 | 81.16 | 8,565,272 | +1.69(+2.12%) |
Oct 13, 2014 | 83.45 | 84.46 | 79.28 | 79.47 | 9,887,302 | -2.64(-3.22%) |
Oct 10, 2014 | 85.48 | 85.55 | 82.00 | 82.11 | 9,429,753 | -3.24(-3.80%) |
Oct 09, 2014 | 87.57 | 87.77 | 85.27 | 85.35 | 4,606,771 | -2.17(-2.48%) |
Oct 08, 2014 | 86.43 | 87.61 | 84.93 | 87.53 | 5,477,867 | +1.34(+1.55%) |
Oct 07, 2014 | 87.92 | 88.03 | 86.13 | 86.19 | 3,888,926 | -2.37(-2.67%) |
Oct 06, 2014 | 89.46 | 89.81 | 88.09 | 88.56 | 3,270,902 | -0.18(-0.20%) |
Oct 03, 2014 | 86.71 | 88.93 | 86.55 | 88.73 | 4,954,155 | +2.76(+3.21%) |
Oct 02, 2014 | 85.81 | 86.30 | 84.98 | 85.97 | 5,824,675 | +0.24(+0.28%) |
Oct 01, 2014 | 87.09 | 87.23 | 85.41 | 85.73 | 5,575,206 | -2.12(-2.42%) |
Sep 30, 2014 | 87.93 | 88.94 | 87.74 | 87.85 | 4,121,371 | -0.09(-0.10%) |
Sep 29, 2014 | 87.47 | 88.09 | 86.84 | 87.94 | 2,380,215 | -0.04(-0.05%) |
Sep 26, 2014 | 86.72 | 88.23 | 86.72 | 87.98 | 2,521,753 | +1.13(+1.30%) |
Sep 25, 2014 | 88.00 | 88.02 | 86.68 | 86.85 | 3,362,984 | -1.22(-1.38%) |
Sep 24, 2014 | 87.43 | 88.17 | 87.30 | 88.07 | 3,857,247 | +0.72(+0.83%) |
Sep 23, 2014 | 87.67 | 87.98 | 87.34 | 87.35 | 3,287,276 | -0.57(-0.65%) |
Sep 22, 2014 | 88.74 | 88.88 | 87.89 | 87.92 | 2,917,735 | -0.70(-0.79%) |
Sep 19, 2014 | 89.11 | 89.24 | 88.33 | 88.61 | 5,351,747 | -0.03(-0.04%) |
Sep 18, 2014 | 88.92 | 89.34 | 88.58 | 88.64 | 3,595,840 | -0.15(-0.16%) |
Sep 17, 2014 | 87.79 | 89.33 | 87.74 | 88.79 | 4,245,295 | +1.35(+1.54%) |
Sep 16, 2014 | 86.83 | 87.51 | 86.20 | 87.45 | 4,435,877 | +0.71(+0.82%) |
Sep 15, 2014 | 86.77 | 86.94 | 86.22 | 86.73 | 3,614,404 | +0.02(+0.03%) |
Sep 12, 2014 | 86.72 | 87.42 | 86.53 | 86.71 | 2,581,692 | -0.57(-0.65%) |
Sep 11, 2014 | 86.68 | 87.40 | 86.50 | 87.28 | 2,025,016 | +0.27(+0.31%) |
Sep 10, 2014 | 87.04 | 87.08 | 86.62 | 87.01 | 2,093,368 | -0.07(-0.08%) |
Sep 09, 2014 | 87.19 | 87.46 | 86.86 | 87.08 | 2,347,024 | +0.01(+0.01%) |
Sep 08, 2014 | 87.23 | 87.43 | 86.97 | 87.07 | 2,532,696 | -0.19(-0.21%) |
Sep 05, 2014 | 86.88 | 87.41 | 86.55 | 87.26 | 4,517,693 | +0.36(+0.41%) |
Sep 04, 2014 | 86.51 | 88.11 | 86.42 | 86.90 | 5,654,922 | +0.53(+0.61%) |
Sep 03, 2014 | 86.43 | 87.01 | 86.02 | 86.38 | 3,507,472 | +0.32(+0.37%) |
Sep 02, 2014 | 85.65 | 86.34 | 85.48 | 86.06 | 3,980,322 | +0.76(+0.89%) |
Aug 29, 2014 | 85.10 | 85.30 | 85.30 | 85.30 | 2,389,922 | +0.19(+0.22%) |
Aug 28, 2014 | 85.14 | 85.20 | 84.71 | 85.11 | 2,204,630 | -0.21(-0.25%) |
Aug 27, 2014 | 85.47 | 85.61 | 84.97 | 85.32 | 2,350,704 | +0.19(+0.23%) |
Aug 26, 2014 | 85.51 | 85.55 | 84.77 | 85.13 | 3,962,570 | -0.06(-0.08%) |
Aug 25, 2014 | 85.64 | 85.67 | 85.06 | 85.19 | 2,907,863 | -0.10(-0.12%) |
Aug 22, 2014 | 85.31 | 85.71 | 85.14 | 85.30 | 2,859,521 | -0.07(-0.09%) |
Aug 21, 2014 | 85.57 | 85.72 | 85.01 | 85.37 | 2,915,473 | +0.23(+0.27%) |
Aug 20, 2014 | 84.42 | 85.38 | 84.18 | 85.14 | 4,315,618 | +0.95(+1.13%) |
Aug 19, 2014 | 84.18 | 84.47 | 83.98 | 84.18 | 2,923,699 | +0.48(+0.58%) |
Aug 18, 2014 | 82.85 | 83.93 | 82.54 | 83.70 | 4,735,158 | +1.45(+1.76%) |
Aug 15, 2014 | 82.39 | 82.47 | 81.58 | 82.25 | 3,621,816 | +0.21(+0.26%) |
Aug 14, 2014 | 81.39 | 82.04 | 81.32 | 82.04 | 3,304,469 | +0.94(+1.15%) |
Aug 13, 2014 | 80.60 | 81.20 | 80.53 | 81.10 | 2,652,412 | +0.73(+0.90%) |
Aug 12, 2014 | 80.50 | 80.78 | 80.06 | 80.38 | 3,310,107 | +0.08(+0.10%) |
Aug 11, 2014 | 79.92 | 80.90 | 79.84 | 80.30 | 3,750,335 | +0.75(+0.94%) |
Aug 08, 2014 | 78.55 | 79.52 | 78.27 | 79.55 | 2,995,165 | +0.94(+1.19%) |
Aug 07, 2014 | 79.03 | 79.40 | 78.44 | 78.61 | 2,901,856 | -0.02(-0.03%) |
Aug 06, 2014 | 78.33 | 79.05 | 78.03 | 78.64 | 4,085,912 | -0.36(-0.46%) |
Aug 05, 2014 | 78.93 | 79.64 | 78.55 | 79.00 | 3,912,846 | -0.27(-0.34%) |
Aug 04, 2014 | 79.13 | 79.47 | 78.60 | 79.26 | 5,577,848 | +0.31(+0.39%) |