Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.49 | 89.56 | 88.62 | 89.22 | 909,712 | +1.02(+1.15%) |
Oct 30, 2014 | 87.43 | 88.62 | 86.81 | 88.21 | 815,244 | +0.45(+0.51%) |
Oct 29, 2014 | 87.94 | 88.12 | 87.19 | 87.76 | 871,142 | -0.26(-0.30%) |
Oct 28, 2014 | 87.49 | 88.35 | 87.07 | 88.02 | 1,026,142 | +1.04(+1.20%) |
Oct 27, 2014 | 86.87 | 87.16 | 87.16 | 86.98 | 1,562,999 | -0.19(-0.22%) |
Oct 24, 2014 | 85.51 | 87.25 | 84.94 | 87.16 | 1,724,478 | +2.15(+2.53%) |
Oct 23, 2014 | 85.64 | 85.69 | 84.55 | 85.02 | 1,385,363 | +0.58(+0.68%) |
Oct 22, 2014 | 85.17 | 85.69 | 84.35 | 84.44 | 1,020,260 | -0.22(-0.27%) |
Oct 21, 2014 | 83.34 | 84.86 | 83.00 | 84.66 | 1,322,290 | +2.40(+2.92%) |
Oct 20, 2014 | 82.02 | 82.50 | 81.75 | 82.26 | 1,120,904 | -0.03(-0.03%) |
Oct 17, 2014 | 81.94 | 83.06 | 81.49 | 82.29 | 1,618,839 | +1.20(+1.47%) |
Oct 16, 2014 | 80.64 | 81.78 | 80.22 | 81.09 | 1,589,010 | -0.94(-1.14%) |
Oct 15, 2014 | 81.45 | 82.52 | 79.35 | 82.03 | 2,082,877 | -0.84(-1.01%) |
Oct 14, 2014 | 82.40 | 83.68 | 82.20 | 82.87 | 846,703 | +0.72(+0.88%) |
Oct 13, 2014 | 82.77 | 84.00 | 82.09 | 82.15 | 1,215,054 | -0.62(-0.75%) |
Oct 10, 2014 | 85.12 | 85.72 | 82.71 | 82.77 | 2,580,540 | -2.36(-2.77%) |
Oct 09, 2014 | 86.63 | 86.67 | 84.75 | 85.12 | 1,991,636 | -1.41(-1.63%) |
Oct 08, 2014 | 83.48 | 86.77 | 83.17 | 86.53 | 1,890,170 | +3.27(+3.93%) |
Oct 07, 2014 | 84.48 | 84.52 | 83.25 | 83.26 | 1,184,684 | -1.72(-2.02%) |
Oct 06, 2014 | 85.10 | 85.41 | 84.39 | 84.98 | 979,754 | +0.48(+0.56%) |
Oct 03, 2014 | 83.52 | 85.00 | 83.51 | 84.50 | 1,179,748 | +1.39(+1.68%) |
Oct 02, 2014 | 83.20 | 83.57 | 82.73 | 83.11 | 1,418,354 | -0.16(-0.19%) |
Oct 01, 2014 | 85.22 | 85.41 | 83.10 | 83.27 | 2,006,734 | -1.70(-2.00%) |
Sep 30, 2014 | 85.28 | 85.46 | 84.35 | 84.97 | 1,258,889 | +0.35(+0.41%) |
Sep 29, 2014 | 83.22 | 84.75 | 83.07 | 84.62 | 862,101 | +0.37(+0.44%) |
Sep 26, 2014 | 83.06 | 84.50 | 82.38 | 84.25 | 771,845 | +1.19(+1.43%) |
Sep 25, 2014 | 84.75 | 84.77 | 83.06 | 83.06 | 1,032,898 | -1.83(-2.15%) |
Sep 24, 2014 | 83.95 | 85.06 | 83.77 | 84.89 | 620,988 | +0.92(+1.09%) |
Sep 23, 2014 | 84.43 | 84.96 | 83.97 | 83.97 | 865,747 | -0.58(-0.68%) |
Sep 22, 2014 | 85.15 | 85.35 | 84.37 | 84.55 | 802,463 | -0.63(-0.74%) |
Sep 19, 2014 | 86.11 | 86.36 | 84.98 | 85.18 | 1,468,531 | -0.47(-0.55%) |
Sep 18, 2014 | 86.33 | 86.33 | 85.37 | 85.64 | 1,478,931 | -0.09(-0.10%) |
Sep 17, 2014 | 86.01 | 86.10 | 85.13 | 85.73 | 1,557,600 | -0.20(-0.23%) |
Sep 16, 2014 | 85.06 | 86.44 | 84.77 | 85.93 | 946,023 | +0.77(+0.91%) |
Sep 15, 2014 | 85.42 | 85.47 | 84.50 | 85.16 | 930,894 | -0.27(-0.32%) |
Sep 12, 2014 | 86.19 | 86.19 | 85.12 | 85.43 | 969,403 | -0.69(-0.80%) |
Sep 11, 2014 | 85.74 | 86.34 | 85.69 | 86.12 | 883,655 | +0.08(+0.09%) |
Sep 10, 2014 | 85.50 | 86.28 | 85.17 | 86.04 | 712,450 | +0.75(+0.87%) |
Sep 09, 2014 | 85.42 | 85.91 | 84.81 | 85.29 | 815,141 | -0.58(-0.67%) |
Sep 08, 2014 | 85.53 | 86.08 | 85.19 | 85.87 | 802,209 | +0.25(+0.29%) |
Sep 05, 2014 | 84.50 | 85.74 | 83.75 | 85.62 | 948,392 | +1.00(+1.18%) |
Sep 04, 2014 | 84.05 | 85.10 | 83.73 | 84.62 | 809,112 | +0.92(+1.10%) |
Sep 03, 2014 | 84.50 | 84.61 | 83.40 | 83.70 | 846,072 | -0.10(-0.12%) |
Sep 02, 2014 | 84.51 | 84.96 | 83.74 | 83.80 | 870,308 | -0.33(-0.40%) |
Aug 29, 2014 | 83.84 | 84.13 | 84.13 | 84.13 | 752,371 | +0.76(+0.91%) |
Aug 28, 2014 | 83.26 | 83.71 | 82.81 | 83.38 | 500,019 | -0.13(-0.16%) |
Aug 27, 2014 | 83.35 | 83.63 | 82.93 | 83.51 | 520,756 | +0.06(+0.08%) |
Aug 26, 2014 | 83.16 | 83.93 | 82.95 | 83.45 | 760,347 | +0.58(+0.69%) |
Aug 25, 2014 | 83.09 | 83.33 | 82.66 | 82.88 | 828,136 | +0.25(+0.30%) |
Aug 22, 2014 | 82.98 | 83.41 | 82.61 | 82.62 | 671,209 | -0.59(-0.71%) |
Aug 21, 2014 | 82.71 | 83.49 | 82.71 | 83.22 | 695,711 | +0.58(+0.71%) |
Aug 20, 2014 | 82.37 | 82.90 | 82.03 | 82.63 | 514,950 | +0.47(+0.57%) |
Aug 19, 2014 | 82.18 | 82.74 | 81.87 | 82.17 | 709,884 | +0.07(+0.09%) |
Aug 18, 2014 | 82.27 | 82.66 | 82.06 | 82.09 | 1,037,716 | +0.20(+0.24%) |
Aug 15, 2014 | 82.42 | 82.64 | 81.66 | 81.90 | 1,658,708 | -0.30(-0.37%) |
Aug 14, 2014 | 81.75 | 82.33 | 81.54 | 82.20 | 814,077 | +0.67(+0.82%) |
Aug 13, 2014 | 80.68 | 81.75 | 80.35 | 81.53 | 854,274 | +1.11(+1.38%) |
Aug 12, 2014 | 79.82 | 80.63 | 79.74 | 80.42 | 993,589 | +0.36(+0.45%) |
Aug 11, 2014 | 79.23 | 80.47 | 78.78 | 80.06 | 1,099,602 | +1.26(+1.60%) |
Aug 08, 2014 | 78.10 | 78.79 | 77.79 | 78.79 | 1,054,423 | +0.87(+1.12%) |
Aug 07, 2014 | 78.70 | 78.86 | 77.69 | 77.92 | 1,132,544 | -0.36(-0.46%) |
Aug 06, 2014 | 77.60 | 78.70 | 77.54 | 78.28 | 640,300 | +0.42(+0.54%) |
Aug 05, 2014 | 78.63 | 79.04 | 77.57 | 77.86 | 726,244 | -1.20(-1.52%) |
Aug 04, 2014 | 78.12 | 79.29 | 77.96 | 79.06 | 655,357 | +1.08(+1.39%) |