Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 83.55 | 87.54 | 82.69 | 86.86 | 7,019,336 | +2.20(+2.59%) |
Oct 30, 2014 | 85.99 | 86.28 | 84.23 | 84.66 | 6,599,062 | -1.76(-2.04%) |
Oct 29, 2014 | 88.86 | 90.83 | 85.10 | 86.42 | 9,398,403 | +0.92(+1.07%) |
Oct 28, 2014 | 84.06 | 85.62 | 83.34 | 85.50 | 5,919,579 | +1.92(+2.30%) |
Oct 27, 2014 | 83.84 | 86.10 | 86.10 | 83.58 | 6,971,231 | -2.52(-2.92%) |
Oct 24, 2014 | 86.61 | 87.30 | 85.18 | 86.10 | 3,773,979 | -1.13(-1.29%) |
Oct 23, 2014 | 86.39 | 88.20 | 85.78 | 87.22 | 4,211,358 | +2.08(+2.45%) |
Oct 22, 2014 | 87.74 | 89.03 | 84.98 | 85.14 | 6,271,888 | -2.01(-2.30%) |
Oct 21, 2014 | 87.74 | 88.11 | 85.57 | 87.15 | 7,788,341 | +1.34(+1.57%) |
Oct 20, 2014 | 83.64 | 85.81 | 83.45 | 85.81 | 6,727,697 | +2.03(+2.43%) |
Oct 17, 2014 | 86.19 | 88.63 | 82.72 | 83.77 | 10,486,465 | -0.99(-1.17%) |
Oct 16, 2014 | 78.66 | 85.54 | 78.66 | 84.76 | 11,371,829 | +3.89(+4.81%) |
Oct 15, 2014 | 78.57 | 81.28 | 76.64 | 80.87 | 13,079,914 | +0.76(+0.94%) |
Oct 14, 2014 | 81.87 | 82.99 | 79.15 | 80.12 | 11,857,373 | -0.56(-0.69%) |
Oct 13, 2014 | 83.16 | 84.20 | 80.58 | 80.68 | 18,024,552 | -2.95(-3.53%) |
Oct 10, 2014 | 84.91 | 86.54 | 82.09 | 83.63 | 11,623,788 | -1.54(-1.81%) |
Oct 09, 2014 | 90.06 | 90.12 | 84.52 | 85.17 | 15,108,507 | -5.61(-6.18%) |
Oct 08, 2014 | 88.94 | 90.87 | 87.16 | 90.78 | 9,170,257 | +0.52(+0.58%) |
Oct 07, 2014 | 91.36 | 92.69 | 90.24 | 90.26 | 4,586,203 | -1.71(-1.86%) |
Oct 06, 2014 | 93.79 | 94.59 | 91.90 | 91.98 | 7,129,865 | -1.43(-1.53%) |
Oct 03, 2014 | 93.49 | 94.90 | 92.22 | 93.40 | 4,472,685 | +0.03(+0.03%) |
Oct 02, 2014 | 92.96 | 94.14 | 91.15 | 93.38 | 6,494,637 | -0.56(-0.59%) |
Oct 01, 2014 | 96.00 | 97.17 | 93.09 | 93.93 | 6,045,987 | -2.06(-2.15%) |
Sep 30, 2014 | 98.37 | 98.47 | 95.01 | 96.00 | 5,654,620 | -2.66(-2.70%) |
Sep 29, 2014 | 96.75 | 98.91 | 96.56 | 98.66 | 2,997,625 | +0.27(+0.28%) |
Sep 26, 2014 | 96.67 | 99.12 | 96.24 | 98.38 | 2,538,733 | +1.59(+1.64%) |
Sep 25, 2014 | 98.82 | 99.03 | 96.78 | 96.79 | 5,008,339 | -2.40(-2.42%) |
Sep 24, 2014 | 97.36 | 99.45 | 96.02 | 99.20 | 4,311,738 | +1.70(+1.75%) |
Sep 23, 2014 | 97.89 | 99.57 | 97.35 | 97.49 | 4,980,962 | -0.49(-0.50%) |
Sep 22, 2014 | 98.44 | 98.70 | 96.77 | 97.98 | 6,534,938 | -1.50(-1.51%) |
Sep 19, 2014 | 100.53 | 100.86 | 99.43 | 99.49 | 3,399,790 | -0.63(-0.63%) |
Sep 18, 2014 | 101.64 | 102.00 | 99.43 | 100.12 | 3,346,603 | -0.80(-0.79%) |
Sep 17, 2014 | 101.14 | 101.98 | 100.23 | 100.92 | 3,251,332 | -0.35(-0.35%) |
Sep 16, 2014 | 100.27 | 102.34 | 100.22 | 101.27 | 3,121,530 | +0.73(+0.72%) |
Sep 15, 2014 | 99.63 | 100.83 | 98.50 | 100.54 | 2,544,912 | +0.74(+0.74%) |
Sep 12, 2014 | 101.37 | 101.44 | 98.98 | 99.80 | 3,235,509 | -1.83(-1.80%) |
Sep 11, 2014 | 100.50 | 101.75 | 99.54 | 101.63 | 2,437,532 | +0.65(+0.65%) |
Sep 10, 2014 | 100.91 | 101.06 | 99.39 | 100.97 | 3,751,567 | +0.33(+0.33%) |
Sep 09, 2014 | 100.85 | 101.99 | 99.84 | 100.64 | 2,989,260 | -0.63(-0.63%) |
Sep 08, 2014 | 102.56 | 102.81 | 100.28 | 101.28 | 4,533,952 | -2.44(-2.35%) |
Sep 05, 2014 | 102.69 | 103.78 | 100.94 | 103.72 | 5,126,279 | +1.28(+1.25%) |
Sep 04, 2014 | 105.67 | 105.73 | 101.94 | 102.44 | 7,724,487 | -2.80(-2.66%) |
Sep 03, 2014 | 106.18 | 106.67 | 104.94 | 105.24 | 2,425,838 | -0.08(-0.08%) |
Sep 02, 2014 | 105.81 | 106.61 | 104.66 | 105.32 | 4,148,087 | -1.06(-0.99%) |
Aug 29, 2014 | 104.29 | 106.38 | 106.38 | 106.38 | 2,707,569 | +1.52(+1.45%) |
Aug 28, 2014 | 103.86 | 105.00 | 103.70 | 104.86 | 2,362,915 | +0.55(+0.53%) |
Aug 27, 2014 | 106.00 | 106.00 | 104.14 | 104.31 | 2,715,985 | -1.46(-1.38%) |
Aug 26, 2014 | 105.88 | 107.16 | 105.66 | 105.78 | 2,980,467 | +0.08(+0.07%) |
Aug 25, 2014 | 104.03 | 105.81 | 103.85 | 105.70 | 4,071,881 | +2.11(+2.03%) |
Aug 22, 2014 | 104.25 | 104.46 | 102.91 | 103.60 | 2,402,222 | -0.93(-0.89%) |
Aug 21, 2014 | 104.12 | 104.72 | 102.91 | 104.53 | 2,728,860 | +0.67(+0.65%) |
Aug 20, 2014 | 103.83 | 104.06 | 102.78 | 103.86 | 3,607,269 | +0.12(+0.12%) |
Aug 19, 2014 | 103.01 | 104.00 | 102.90 | 103.74 | 3,088,917 | +0.98(+0.95%) |
Aug 18, 2014 | 102.11 | 102.83 | 101.25 | 102.76 | 5,480,909 | +0.61(+0.59%) |
Aug 15, 2014 | 100.44 | 102.23 | 100.04 | 102.15 | 4,339,116 | +2.19(+2.19%) |
Aug 14, 2014 | 100.63 | 100.88 | 99.43 | 99.96 | 4,123,608 | -0.59(-0.58%) |
Aug 13, 2014 | 100.68 | 101.38 | 99.98 | 100.55 | 2,127,470 | +0.42(+0.42%) |
Aug 12, 2014 | 101.76 | 101.76 | 99.75 | 100.12 | 4,561,552 | -2.31(-2.26%) |
Aug 11, 2014 | 103.15 | 104.06 | 102.31 | 102.44 | 3,163,248 | -0.68(-0.66%) |
Aug 08, 2014 | 101.04 | 103.18 | 100.62 | 103.11 | 3,577,111 | +1.99(+1.97%) |
Aug 07, 2014 | 101.46 | 101.72 | 100.07 | 101.12 | 3,517,007 | +0.21(+0.21%) |
Aug 06, 2014 | 101.76 | 102.43 | 100.54 | 100.92 | 4,264,440 | -1.13(-1.11%) |
Aug 05, 2014 | 104.00 | 104.22 | 101.27 | 102.05 | 4,383,236 | -2.48(-2.37%) |
Aug 04, 2014 | 100.63 | 105.91 | 100.08 | 104.53 | 7,089,445 | +4.82(+4.84%) |