Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 94.21 | 94.86 | 93.65 | 94.33 | 4,856,877 | +1.17(+1.26%) |
Oct 30, 2014 | 93.10 | 93.91 | 92.42 | 93.16 | 4,933,159 | +0.02(+0.03%) |
Oct 29, 2014 | 94.22 | 94.56 | 92.60 | 93.14 | 5,124,881 | -0.98(-1.04%) |
Oct 28, 2014 | 93.23 | 94.35 | 93.20 | 94.12 | 4,857,327 | +1.13(+1.21%) |
Oct 27, 2014 | 92.67 | 93.11 | 92.82 | 92.99 | 4,527,537 | +0.17(+0.18%) |
Oct 24, 2014 | 91.39 | 92.85 | 90.64 | 92.82 | 5,575,181 | +1.90(+2.09%) |
Oct 23, 2014 | 90.60 | 91.26 | 89.25 | 90.92 | 7,952,046 | +4.35(+5.03%) |
Oct 22, 2014 | 87.92 | 88.40 | 86.44 | 86.57 | 6,790,949 | -1.62(-1.84%) |
Oct 21, 2014 | 86.91 | 88.23 | 86.79 | 88.19 | 4,857,079 | +2.19(+2.54%) |
Oct 20, 2014 | 85.55 | 86.27 | 85.28 | 86.00 | 4,711,639 | -0.19(-0.23%) |
Oct 17, 2014 | 85.83 | 86.66 | 85.58 | 86.19 | 8,789,560 | +1.92(+2.28%) |
Oct 16, 2014 | 79.57 | 85.28 | 79.39 | 84.27 | 11,409,626 | +3.51(+4.34%) |
Oct 15, 2014 | 80.00 | 81.20 | 77.91 | 80.77 | 7,909,220 | -0.37(-0.46%) |
Oct 14, 2014 | 79.83 | 82.06 | 79.53 | 81.14 | 8,567,257 | +1.69(+2.12%) |
Oct 13, 2014 | 83.43 | 84.44 | 79.26 | 79.45 | 9,889,594 | -2.64(-3.22%) |
Oct 10, 2014 | 85.46 | 85.53 | 81.98 | 82.09 | 9,431,940 | -3.24(-3.80%) |
Oct 09, 2014 | 87.55 | 87.75 | 85.25 | 85.33 | 4,607,839 | -2.17(-2.48%) |
Oct 08, 2014 | 86.41 | 87.59 | 84.91 | 87.51 | 5,479,137 | +1.34(+1.55%) |
Oct 07, 2014 | 87.89 | 88.01 | 86.11 | 86.17 | 3,889,827 | -2.37(-2.67%) |
Oct 06, 2014 | 89.44 | 89.79 | 88.07 | 88.53 | 3,271,660 | -0.18(-0.20%) |
Oct 03, 2014 | 86.69 | 88.91 | 86.53 | 88.71 | 4,955,304 | +2.76(+3.21%) |
Oct 02, 2014 | 85.79 | 86.28 | 84.96 | 85.95 | 5,826,026 | +0.24(+0.28%) |
Oct 01, 2014 | 87.07 | 87.21 | 85.39 | 85.71 | 5,576,499 | -2.12(-2.42%) |
Sep 30, 2014 | 87.91 | 88.92 | 87.72 | 87.83 | 4,122,326 | -0.09(-0.10%) |
Sep 29, 2014 | 87.45 | 88.06 | 86.82 | 87.92 | 2,380,767 | -0.04(-0.05%) |
Sep 26, 2014 | 86.70 | 88.21 | 86.70 | 87.96 | 2,522,338 | +1.13(+1.30%) |
Sep 25, 2014 | 87.98 | 88.00 | 86.66 | 86.83 | 3,363,763 | -1.22(-1.38%) |
Sep 24, 2014 | 87.41 | 88.15 | 87.28 | 88.05 | 3,858,141 | +0.72(+0.83%) |
Sep 23, 2014 | 87.65 | 87.96 | 87.32 | 87.33 | 3,288,038 | -0.57(-0.65%) |
Sep 22, 2014 | 88.72 | 88.86 | 87.87 | 87.89 | 2,918,411 | -0.70(-0.79%) |
Sep 19, 2014 | 89.09 | 89.22 | 88.31 | 88.59 | 5,352,988 | -0.03(-0.04%) |
Sep 18, 2014 | 88.90 | 89.32 | 88.56 | 88.62 | 3,596,673 | -0.15(-0.16%) |
Sep 17, 2014 | 87.77 | 89.31 | 87.72 | 88.77 | 4,246,279 | +1.34(+1.54%) |
Sep 16, 2014 | 86.81 | 87.49 | 86.18 | 87.42 | 4,436,905 | +0.71(+0.82%) |
Sep 15, 2014 | 86.75 | 86.92 | 86.20 | 86.71 | 3,615,242 | +0.02(+0.03%) |
Sep 12, 2014 | 86.70 | 87.40 | 86.51 | 86.69 | 2,582,291 | -0.57(-0.65%) |
Sep 11, 2014 | 86.66 | 87.38 | 86.48 | 87.25 | 2,025,485 | +0.27(+0.31%) |
Sep 10, 2014 | 87.02 | 87.06 | 86.60 | 86.99 | 2,093,853 | -0.07(-0.08%) |
Sep 09, 2014 | 87.17 | 87.44 | 86.84 | 87.06 | 2,347,568 | +0.01(+0.01%) |
Sep 08, 2014 | 87.21 | 87.41 | 86.95 | 87.05 | 2,533,284 | -0.19(-0.21%) |
Sep 05, 2014 | 86.86 | 87.39 | 86.53 | 87.24 | 4,518,741 | +0.36(+0.41%) |
Sep 04, 2014 | 86.49 | 88.09 | 86.40 | 86.88 | 5,656,233 | +0.53(+0.61%) |
Sep 03, 2014 | 86.41 | 86.99 | 86.00 | 86.36 | 3,508,286 | +0.32(+0.37%) |
Sep 02, 2014 | 85.63 | 86.31 | 85.46 | 86.04 | 3,981,244 | +0.76(+0.89%) |
Aug 29, 2014 | 85.08 | 85.28 | 85.28 | 85.28 | 2,390,476 | +0.19(+0.22%) |
Aug 28, 2014 | 85.12 | 85.18 | 84.69 | 85.09 | 2,205,141 | -0.21(-0.25%) |
Aug 27, 2014 | 85.45 | 85.59 | 84.95 | 85.30 | 2,351,249 | +0.19(+0.23%) |
Aug 26, 2014 | 85.50 | 85.53 | 84.75 | 85.11 | 3,963,489 | -0.06(-0.08%) |
Aug 25, 2014 | 85.62 | 85.65 | 85.04 | 85.17 | 2,908,537 | -0.10(-0.12%) |
Aug 22, 2014 | 85.29 | 85.69 | 85.12 | 85.28 | 2,860,184 | -0.07(-0.09%) |
Aug 21, 2014 | 85.55 | 85.70 | 84.99 | 85.35 | 2,916,149 | +0.23(+0.27%) |
Aug 20, 2014 | 84.40 | 85.36 | 84.16 | 85.12 | 4,316,619 | +0.95(+1.13%) |
Aug 19, 2014 | 84.16 | 84.45 | 83.96 | 84.16 | 2,924,377 | +0.48(+0.58%) |
Aug 18, 2014 | 82.83 | 83.91 | 82.52 | 83.68 | 4,736,256 | +1.45(+1.76%) |
Aug 15, 2014 | 82.37 | 82.45 | 81.56 | 82.23 | 3,622,656 | +0.21(+0.26%) |
Aug 14, 2014 | 81.37 | 82.02 | 81.30 | 82.02 | 3,305,236 | +0.94(+1.15%) |
Aug 13, 2014 | 80.58 | 81.18 | 80.51 | 81.08 | 2,653,027 | +0.73(+0.90%) |
Aug 12, 2014 | 80.48 | 80.76 | 80.04 | 80.36 | 3,310,874 | +0.08(+0.10%) |
Aug 11, 2014 | 79.90 | 80.88 | 79.82 | 80.28 | 3,751,205 | +0.75(+0.94%) |
Aug 08, 2014 | 78.53 | 79.51 | 78.25 | 79.53 | 2,995,860 | +0.94(+1.19%) |
Aug 07, 2014 | 79.01 | 79.38 | 78.42 | 78.59 | 2,902,529 | -0.02(-0.03%) |
Aug 06, 2014 | 78.31 | 79.03 | 78.01 | 78.62 | 4,086,859 | -0.36(-0.46%) |
Aug 05, 2014 | 78.91 | 79.62 | 78.53 | 78.98 | 3,913,754 | -0.27(-0.34%) |
Aug 04, 2014 | 79.11 | 79.46 | 78.59 | 79.25 | 5,579,141 | +0.31(+0.39%) |