Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 90.50 | 90.74 | 89.91 | 90.06 | 2,088,133 | +0.28(+0.31%) |
Oct 30, 2014 | 89.29 | 90.32 | 88.97 | 89.78 | 1,278,022 | +0.49(+0.54%) |
Oct 29, 2014 | 89.70 | 89.99 | 88.78 | 89.29 | 1,509,448 | -0.55(-0.61%) |
Oct 28, 2014 | 89.59 | 89.84 | 89.18 | 89.84 | 1,595,771 | +0.72(+0.80%) |
Oct 27, 2014 | 87.77 | 89.23 | 88.08 | 89.13 | 1,952,111 | +1.05(+1.19%) |
Oct 24, 2014 | 86.83 | 88.12 | 86.79 | 88.08 | 1,437,887 | +1.24(+1.42%) |
Oct 23, 2014 | 88.04 | 88.06 | 86.60 | 86.85 | 2,476,171 | -0.36(-0.42%) |
Oct 22, 2014 | 88.54 | 88.99 | 87.15 | 87.21 | 2,366,860 | -0.71(-0.81%) |
Oct 21, 2014 | 86.80 | 87.92 | 86.75 | 87.92 | 1,622,496 | +1.33(+1.53%) |
Oct 20, 2014 | 85.92 | 86.65 | 85.75 | 86.59 | 1,626,249 | +0.40(+0.46%) |
Oct 17, 2014 | 85.32 | 86.52 | 85.32 | 86.19 | 1,869,046 | +1.39(+1.64%) |
Oct 16, 2014 | 83.34 | 85.18 | 83.34 | 84.80 | 2,212,874 | -0.16(-0.18%) |
Oct 15, 2014 | 84.97 | 85.24 | 83.42 | 84.96 | 2,585,695 | -0.93(-1.08%) |
Oct 14, 2014 | 85.40 | 86.42 | 85.14 | 85.89 | 1,627,865 | +0.85(+1.00%) |
Oct 13, 2014 | 86.18 | 87.00 | 84.95 | 85.04 | 2,660,997 | -1.39(-1.61%) |
Oct 10, 2014 | 86.61 | 87.68 | 86.43 | 86.43 | 1,367,456 | -0.02(-0.02%) |
Oct 09, 2014 | 87.79 | 88.25 | 86.42 | 86.45 | 2,043,688 | -1.51(-1.71%) |
Oct 08, 2014 | 86.84 | 88.01 | 86.84 | 87.96 | 1,861,498 | +1.33(+1.54%) |
Oct 07, 2014 | 87.54 | 87.54 | 86.62 | 86.62 | 1,455,899 | -0.88(-1.01%) |
Oct 06, 2014 | 88.14 | 88.25 | 87.35 | 87.50 | 1,285,972 | -0.20(-0.23%) |
Oct 03, 2014 | 86.32 | 87.83 | 86.32 | 87.70 | 2,064,039 | +1.49(+1.73%) |
Oct 02, 2014 | 85.63 | 86.60 | 85.30 | 86.21 | 1,466,185 | +0.67(+0.78%) |
Oct 01, 2014 | 86.57 | 86.59 | 85.50 | 85.54 | 1,635,295 | -0.87(-1.00%) |
Sep 30, 2014 | 85.97 | 86.70 | 85.77 | 86.41 | 1,921,319 | +0.02(+0.03%) |
Sep 29, 2014 | 86.49 | 86.73 | 86.03 | 86.38 | 1,533,055 | -0.81(-0.93%) |
Sep 26, 2014 | 86.40 | 87.44 | 86.23 | 87.19 | 1,379,161 | +0.80(+0.93%) |
Sep 25, 2014 | 86.70 | 87.03 | 86.20 | 86.39 | 1,425,803 | -0.89(-1.02%) |
Sep 24, 2014 | 86.36 | 87.46 | 86.18 | 87.28 | 1,241,735 | +0.96(+1.11%) |
Sep 23, 2014 | 87.33 | 87.33 | 86.32 | 86.33 | 1,544,878 | -0.98(-1.13%) |
Sep 22, 2014 | 87.22 | 87.70 | 87.22 | 87.31 | 967,360 | -0.31(-0.36%) |
Sep 19, 2014 | 88.29 | 88.40 | 87.55 | 87.62 | 1,845,745 | -0.32(-0.36%) |
Sep 18, 2014 | 87.19 | 88.11 | 86.99 | 87.94 | 1,522,569 | +1.12(+1.29%) |
Sep 17, 2014 | 86.92 | 87.21 | 86.61 | 86.82 | 1,411,584 | +0.10(+0.11%) |
Sep 16, 2014 | 86.27 | 87.23 | 86.27 | 86.72 | 2,112,163 | +0.20(+0.23%) |
Sep 15, 2014 | 85.74 | 86.74 | 85.74 | 86.52 | 1,526,988 | +0.63(+0.73%) |
Sep 12, 2014 | 86.13 | 86.36 | 85.64 | 85.89 | 1,286,240 | -0.45(-0.52%) |
Sep 11, 2014 | 86.20 | 86.68 | 86.11 | 86.34 | 948,374 | -0.23(-0.26%) |
Sep 10, 2014 | 86.40 | 86.76 | 86.24 | 86.57 | 925,266 | +0.17(+0.20%) |
Sep 09, 2014 | 86.74 | 86.88 | 86.15 | 86.40 | 882,201 | -0.52(-0.59%) |
Sep 08, 2014 | 86.97 | 87.32 | 86.68 | 86.92 | 686,297 | +0.01(+0.01%) |
Sep 05, 2014 | 86.65 | 86.93 | 86.31 | 86.91 | 1,069,091 | +0.23(+0.26%) |
Sep 04, 2014 | 87.43 | 87.70 | 86.62 | 86.68 | 1,390,712 | -0.47(-0.54%) |
Sep 03, 2014 | 87.62 | 87.78 | 86.95 | 87.15 | 1,028,571 | -0.16(-0.19%) |
Sep 02, 2014 | 87.34 | 87.66 | 87.00 | 87.32 | 726,053 | +0.25(+0.28%) |
Aug 29, 2014 | 87.23 | 87.07 | 87.07 | 87.07 | 977,185 | +0.17(+0.20%) |
Aug 28, 2014 | 86.44 | 87.13 | 86.35 | 86.90 | 1,131,120 | +0.18(+0.21%) |
Aug 27, 2014 | 86.29 | 86.84 | 86.29 | 86.72 | 786,776 | +0.23(+0.27%) |
Aug 26, 2014 | 86.35 | 86.71 | 86.07 | 86.49 | 692,776 | +0.28(+0.32%) |
Aug 25, 2014 | 86.13 | 86.37 | 85.85 | 86.21 | 864,223 | +0.43(+0.50%) |
Aug 22, 2014 | 86.07 | 86.39 | 85.71 | 85.79 | 1,177,904 | -0.44(-0.51%) |
Aug 21, 2014 | 85.65 | 86.38 | 85.34 | 86.23 | 1,044,344 | +0.75(+0.88%) |
Aug 20, 2014 | 85.16 | 85.59 | 84.93 | 85.47 | 1,742,021 | +0.12(+0.14%) |
Aug 19, 2014 | 85.60 | 85.67 | 85.41 | 85.35 | 1,113,224 | +0.02(+0.02%) |
Aug 18, 2014 | 85.05 | 85.41 | 85.00 | 85.34 | 1,114,807 | +0.58(+0.69%) |
Aug 15, 2014 | 84.81 | 84.86 | 84.03 | 84.75 | 1,634,219 | +0.18(+0.21%) |
Aug 14, 2014 | 83.89 | 84.60 | 83.71 | 84.57 | 941,581 | +0.88(+1.05%) |
Aug 13, 2014 | 83.38 | 83.75 | 83.00 | 83.70 | 1,798,036 | +0.71(+0.86%) |
Aug 12, 2014 | 82.25 | 83.07 | 82.09 | 82.99 | 1,807,554 | +0.75(+0.91%) |
Aug 11, 2014 | 82.17 | 82.52 | 81.84 | 82.24 | 2,041,684 | +0.09(+0.11%) |
Aug 08, 2014 | 81.98 | 82.42 | 81.68 | 82.15 | 2,975,584 | +0.28(+0.34%) |
Aug 07, 2014 | 82.33 | 82.33 | 81.63 | 81.87 | 2,793,609 | -0.13(-0.16%) |
Aug 06, 2014 | 81.60 | 82.15 | 81.44 | 82.00 | 4,049,430 | +0.16(+0.19%) |
Aug 05, 2014 | 81.76 | 82.20 | 81.56 | 81.85 | 2,653,452 | -0.12(-0.15%) |
Aug 04, 2014 | 82.05 | 82.19 | 81.59 | 81.97 | 3,209,894 | -0.09(-0.11%) |