Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.57 | 89.64 | 88.70 | 89.30 | 908,894 | +1.02(+1.15%) |
Oct 30, 2014 | 87.51 | 88.70 | 86.89 | 88.29 | 814,511 | +0.45(+0.51%) |
Oct 29, 2014 | 88.02 | 88.20 | 87.27 | 87.84 | 870,359 | -0.26(-0.30%) |
Oct 28, 2014 | 87.57 | 88.43 | 87.15 | 88.10 | 1,025,219 | +1.04(+1.20%) |
Oct 27, 2014 | 86.95 | 87.24 | 87.24 | 87.05 | 1,561,593 | -0.19(-0.22%) |
Oct 24, 2014 | 85.59 | 87.33 | 85.02 | 87.24 | 1,722,927 | +2.15(+2.53%) |
Oct 23, 2014 | 85.71 | 85.77 | 84.62 | 85.09 | 1,384,117 | +0.58(+0.68%) |
Oct 22, 2014 | 85.24 | 85.77 | 84.43 | 84.52 | 1,019,342 | -0.22(-0.27%) |
Oct 21, 2014 | 83.42 | 84.94 | 83.08 | 84.74 | 1,321,101 | +2.40(+2.92%) |
Oct 20, 2014 | 82.09 | 82.58 | 81.82 | 82.34 | 1,119,896 | -0.03(-0.03%) |
Oct 17, 2014 | 82.01 | 83.14 | 81.56 | 82.36 | 1,617,383 | +1.20(+1.47%) |
Oct 16, 2014 | 80.71 | 81.85 | 80.30 | 81.17 | 1,587,581 | -0.94(-1.14%) |
Oct 15, 2014 | 81.52 | 82.60 | 79.42 | 82.10 | 2,081,004 | -0.84(-1.01%) |
Oct 14, 2014 | 82.47 | 83.75 | 82.27 | 82.94 | 845,941 | +0.72(+0.88%) |
Oct 13, 2014 | 82.84 | 84.07 | 82.17 | 82.22 | 1,213,962 | -0.62(-0.75%) |
Oct 10, 2014 | 85.20 | 85.79 | 82.79 | 82.84 | 2,578,219 | -2.36(-2.77%) |
Oct 09, 2014 | 86.71 | 86.75 | 84.82 | 85.20 | 1,989,845 | -1.41(-1.63%) |
Oct 08, 2014 | 83.55 | 86.85 | 83.25 | 86.61 | 1,888,470 | +3.28(+3.93%) |
Oct 07, 2014 | 84.55 | 84.60 | 83.33 | 83.34 | 1,183,618 | -1.72(-2.02%) |
Oct 06, 2014 | 85.17 | 85.49 | 84.46 | 85.06 | 978,873 | +0.48(+0.56%) |
Oct 03, 2014 | 83.60 | 85.07 | 83.59 | 84.58 | 1,178,687 | +1.39(+1.68%) |
Oct 02, 2014 | 83.27 | 83.64 | 82.81 | 83.18 | 1,417,078 | -0.16(-0.19%) |
Oct 01, 2014 | 85.30 | 85.49 | 83.17 | 83.35 | 2,004,929 | -1.70(-2.00%) |
Sep 30, 2014 | 85.35 | 85.53 | 84.43 | 85.05 | 1,257,757 | +0.35(+0.41%) |
Sep 29, 2014 | 83.29 | 84.82 | 83.15 | 84.70 | 861,326 | +0.37(+0.44%) |
Sep 26, 2014 | 83.13 | 84.58 | 82.45 | 84.33 | 771,151 | +1.19(+1.43%) |
Sep 25, 2014 | 84.83 | 84.85 | 83.14 | 83.14 | 1,031,969 | -1.83(-2.15%) |
Sep 24, 2014 | 84.03 | 85.14 | 83.84 | 84.97 | 620,429 | +0.92(+1.09%) |
Sep 23, 2014 | 84.51 | 85.04 | 84.05 | 84.05 | 864,969 | -0.58(-0.68%) |
Sep 22, 2014 | 85.23 | 85.42 | 84.44 | 84.62 | 801,742 | -0.63(-0.74%) |
Sep 19, 2014 | 86.19 | 86.43 | 85.06 | 85.25 | 1,467,210 | -0.47(-0.55%) |
Sep 18, 2014 | 86.41 | 86.41 | 85.44 | 85.72 | 1,477,601 | -0.09(-0.10%) |
Sep 17, 2014 | 86.09 | 86.18 | 85.21 | 85.81 | 1,556,199 | -0.20(-0.23%) |
Sep 16, 2014 | 85.14 | 86.52 | 84.85 | 86.01 | 945,173 | +0.77(+0.91%) |
Sep 15, 2014 | 85.50 | 85.55 | 84.58 | 85.24 | 930,057 | -0.27(-0.32%) |
Sep 12, 2014 | 86.27 | 86.27 | 85.20 | 85.51 | 968,531 | -0.69(-0.80%) |
Sep 11, 2014 | 85.82 | 86.41 | 85.77 | 86.20 | 882,860 | +0.08(+0.09%) |
Sep 10, 2014 | 85.58 | 86.36 | 85.24 | 86.12 | 711,809 | +0.75(+0.88%) |
Sep 09, 2014 | 85.50 | 85.99 | 84.88 | 85.37 | 814,408 | -0.58(-0.67%) |
Sep 08, 2014 | 85.60 | 86.15 | 85.26 | 85.95 | 801,487 | +0.25(+0.29%) |
Sep 05, 2014 | 84.58 | 85.82 | 83.82 | 85.69 | 947,539 | +1.00(+1.18%) |
Sep 04, 2014 | 84.13 | 85.17 | 83.80 | 84.70 | 808,384 | +0.92(+1.10%) |
Sep 03, 2014 | 84.58 | 84.69 | 83.47 | 83.78 | 845,311 | -0.10(-0.12%) |
Sep 02, 2014 | 84.59 | 85.04 | 83.81 | 83.88 | 869,525 | -0.33(-0.40%) |
Aug 29, 2014 | 83.91 | 84.21 | 84.21 | 84.21 | 751,694 | +0.76(+0.91%) |
Aug 28, 2014 | 83.34 | 83.79 | 82.88 | 83.45 | 499,569 | -0.13(-0.16%) |
Aug 27, 2014 | 83.43 | 83.71 | 83.00 | 83.59 | 520,288 | +0.06(+0.08%) |
Aug 26, 2014 | 83.24 | 84.00 | 83.02 | 83.53 | 759,663 | +0.58(+0.69%) |
Aug 25, 2014 | 83.17 | 83.41 | 82.73 | 82.95 | 827,392 | +0.25(+0.30%) |
Aug 22, 2014 | 83.06 | 83.49 | 82.68 | 82.70 | 670,606 | -0.59(-0.71%) |
Aug 21, 2014 | 82.79 | 83.56 | 82.79 | 83.29 | 695,086 | +0.58(+0.71%) |
Aug 20, 2014 | 82.45 | 82.98 | 82.10 | 82.71 | 514,487 | +0.47(+0.57%) |
Aug 19, 2014 | 82.26 | 82.81 | 81.95 | 82.24 | 709,246 | +0.07(+0.09%) |
Aug 18, 2014 | 82.35 | 82.73 | 82.13 | 82.17 | 1,036,783 | +0.20(+0.24%) |
Aug 15, 2014 | 82.49 | 82.71 | 81.74 | 81.97 | 1,657,217 | -0.31(-0.37%) |
Aug 14, 2014 | 81.83 | 82.40 | 81.61 | 82.27 | 813,345 | +0.67(+0.82%) |
Aug 13, 2014 | 80.75 | 81.83 | 80.43 | 81.60 | 853,506 | +1.11(+1.38%) |
Aug 12, 2014 | 79.90 | 80.70 | 79.82 | 80.49 | 992,696 | +0.36(+0.45%) |
Aug 11, 2014 | 79.30 | 80.54 | 78.85 | 80.13 | 1,098,613 | +1.27(+1.60%) |
Aug 08, 2014 | 78.17 | 78.86 | 77.86 | 78.86 | 1,053,475 | +0.87(+1.12%) |
Aug 07, 2014 | 78.77 | 78.93 | 77.76 | 77.99 | 1,131,526 | -0.36(-0.46%) |
Aug 06, 2014 | 77.67 | 78.77 | 77.61 | 78.35 | 639,724 | +0.42(+0.54%) |
Aug 05, 2014 | 78.70 | 79.11 | 77.64 | 77.93 | 725,591 | -1.20(-1.52%) |
Aug 04, 2014 | 78.19 | 79.36 | 78.03 | 79.13 | 654,767 | +1.09(+1.39%) |