Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.68 | 89.74 | 88.81 | 89.41 | 907,825 | +1.02(+1.15%) |
Oct 30, 2014 | 87.62 | 88.81 | 86.99 | 88.39 | 813,554 | +0.45(+0.51%) |
Oct 29, 2014 | 88.12 | 88.30 | 87.37 | 87.94 | 869,336 | -0.26(-0.30%) |
Oct 28, 2014 | 87.67 | 88.53 | 87.26 | 88.20 | 1,024,014 | +1.05(+1.20%) |
Oct 27, 2014 | 87.05 | 87.35 | 87.35 | 87.16 | 1,559,758 | -0.19(-0.22%) |
Oct 24, 2014 | 85.69 | 87.44 | 85.12 | 87.35 | 1,720,902 | +2.15(+2.53%) |
Oct 23, 2014 | 85.81 | 85.87 | 84.72 | 85.19 | 1,382,490 | +0.58(+0.68%) |
Oct 22, 2014 | 85.35 | 85.87 | 84.53 | 84.62 | 1,018,144 | -0.23(-0.27%) |
Oct 21, 2014 | 83.52 | 85.04 | 83.17 | 84.84 | 1,319,548 | +2.41(+2.92%) |
Oct 20, 2014 | 82.19 | 82.67 | 81.92 | 82.43 | 1,118,579 | -0.03(-0.03%) |
Oct 17, 2014 | 82.11 | 83.24 | 81.66 | 82.46 | 1,615,482 | +1.20(+1.47%) |
Oct 16, 2014 | 80.80 | 81.95 | 80.39 | 81.26 | 1,585,715 | -0.94(-1.14%) |
Oct 15, 2014 | 81.61 | 82.70 | 79.52 | 82.20 | 2,078,558 | -0.84(-1.01%) |
Oct 14, 2014 | 82.57 | 83.85 | 82.37 | 83.04 | 844,947 | +0.72(+0.88%) |
Oct 13, 2014 | 82.94 | 84.17 | 82.26 | 82.32 | 1,212,535 | -0.62(-0.75%) |
Oct 10, 2014 | 85.30 | 85.89 | 82.89 | 82.94 | 2,575,189 | -2.36(-2.77%) |
Oct 09, 2014 | 86.81 | 86.85 | 84.92 | 85.30 | 1,987,506 | -1.41(-1.63%) |
Oct 08, 2014 | 83.65 | 86.95 | 83.34 | 86.71 | 1,886,250 | +3.28(+3.93%) |
Oct 07, 2014 | 84.65 | 84.70 | 83.43 | 83.44 | 1,182,227 | -1.72(-2.02%) |
Oct 06, 2014 | 85.27 | 85.59 | 84.56 | 85.16 | 977,722 | +0.48(+0.56%) |
Oct 03, 2014 | 83.70 | 85.17 | 83.69 | 84.68 | 1,177,301 | +1.40(+1.68%) |
Oct 02, 2014 | 83.37 | 83.74 | 82.90 | 83.28 | 1,415,412 | -0.16(-0.19%) |
Oct 01, 2014 | 85.40 | 85.59 | 83.27 | 83.44 | 2,002,572 | -1.70(-2.00%) |
Sep 30, 2014 | 85.45 | 85.63 | 84.53 | 85.15 | 1,256,278 | +0.35(+0.41%) |
Sep 29, 2014 | 83.39 | 84.92 | 83.25 | 84.80 | 860,314 | +0.37(+0.44%) |
Sep 26, 2014 | 83.23 | 84.68 | 82.55 | 84.43 | 770,244 | +1.19(+1.43%) |
Sep 25, 2014 | 84.93 | 84.95 | 83.24 | 83.24 | 1,030,756 | -1.83(-2.15%) |
Sep 24, 2014 | 84.13 | 85.24 | 83.94 | 85.07 | 619,700 | +0.92(+1.09%) |
Sep 23, 2014 | 84.61 | 85.14 | 84.15 | 84.15 | 863,952 | -0.58(-0.68%) |
Sep 22, 2014 | 85.33 | 85.53 | 84.54 | 84.72 | 800,799 | -0.63(-0.74%) |
Sep 19, 2014 | 86.29 | 86.53 | 85.16 | 85.35 | 1,465,485 | -0.47(-0.55%) |
Sep 18, 2014 | 86.51 | 86.51 | 85.54 | 85.82 | 1,475,865 | -0.09(-0.10%) |
Sep 17, 2014 | 86.19 | 86.28 | 85.31 | 85.91 | 1,554,370 | -0.20(-0.23%) |
Sep 16, 2014 | 85.24 | 86.62 | 84.95 | 86.11 | 944,062 | +0.77(+0.91%) |
Sep 15, 2014 | 85.60 | 85.65 | 84.68 | 85.34 | 928,963 | -0.27(-0.32%) |
Sep 12, 2014 | 86.37 | 86.37 | 85.30 | 85.61 | 967,393 | -0.69(-0.80%) |
Sep 11, 2014 | 85.92 | 86.52 | 85.87 | 86.30 | 881,823 | +0.08(+0.09%) |
Sep 10, 2014 | 85.68 | 86.46 | 85.35 | 86.22 | 710,973 | +0.75(+0.87%) |
Sep 09, 2014 | 85.60 | 86.09 | 84.98 | 85.47 | 813,450 | -0.58(-0.67%) |
Sep 08, 2014 | 85.71 | 86.26 | 85.36 | 86.05 | 800,545 | +0.25(+0.29%) |
Sep 05, 2014 | 84.68 | 85.92 | 83.92 | 85.80 | 946,426 | +1.00(+1.18%) |
Sep 04, 2014 | 84.23 | 85.27 | 83.90 | 84.80 | 807,434 | +0.92(+1.10%) |
Sep 03, 2014 | 84.68 | 84.79 | 83.57 | 83.88 | 844,318 | -0.10(-0.12%) |
Sep 02, 2014 | 84.69 | 85.14 | 83.91 | 83.98 | 868,503 | -0.33(-0.40%) |
Aug 29, 2014 | 84.01 | 84.31 | 84.31 | 84.31 | 750,811 | +0.76(+0.91%) |
Aug 28, 2014 | 83.44 | 83.89 | 82.98 | 83.55 | 498,982 | -0.14(-0.16%) |
Aug 27, 2014 | 83.53 | 83.80 | 83.10 | 83.69 | 519,676 | +0.06(+0.08%) |
Aug 26, 2014 | 83.34 | 84.10 | 83.12 | 83.62 | 758,771 | +0.58(+0.69%) |
Aug 25, 2014 | 83.26 | 83.51 | 82.83 | 83.05 | 826,419 | +0.25(+0.30%) |
Aug 22, 2014 | 83.16 | 83.59 | 82.78 | 82.80 | 669,817 | -0.59(-0.71%) |
Aug 21, 2014 | 82.89 | 83.66 | 82.89 | 83.39 | 694,268 | +0.59(+0.71%) |
Aug 20, 2014 | 82.54 | 83.07 | 82.20 | 82.80 | 513,882 | +0.47(+0.57%) |
Aug 19, 2014 | 82.35 | 82.91 | 82.04 | 82.34 | 708,412 | +0.07(+0.09%) |
Aug 18, 2014 | 82.44 | 82.83 | 82.23 | 82.26 | 1,035,564 | +0.20(+0.24%) |
Aug 15, 2014 | 82.59 | 82.81 | 81.83 | 82.07 | 1,655,269 | -0.31(-0.37%) |
Aug 14, 2014 | 81.92 | 82.50 | 81.71 | 82.37 | 812,389 | +0.67(+0.82%) |
Aug 13, 2014 | 80.84 | 81.92 | 80.52 | 81.70 | 852,503 | +1.11(+1.38%) |
Aug 12, 2014 | 79.99 | 80.80 | 79.91 | 80.58 | 991,528 | +0.36(+0.45%) |
Aug 11, 2014 | 79.40 | 80.64 | 78.94 | 80.22 | 1,097,321 | +1.27(+1.60%) |
Aug 08, 2014 | 78.27 | 78.96 | 77.95 | 78.96 | 1,052,237 | +0.87(+1.12%) |
Aug 07, 2014 | 78.87 | 79.02 | 77.85 | 78.09 | 1,130,196 | -0.36(-0.46%) |
Aug 06, 2014 | 77.76 | 78.86 | 77.70 | 78.45 | 638,972 | +0.42(+0.54%) |
Aug 05, 2014 | 78.80 | 79.20 | 77.74 | 78.02 | 724,738 | -1.20(-1.52%) |
Aug 04, 2014 | 78.28 | 79.46 | 78.12 | 79.23 | 653,998 | +1.09(+1.39%) |