Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.27 | 89.38 | 88.89 | 89.22 | 168,788 | +1.07(+1.21%) |
Oct 30, 2014 | 87.41 | 88.41 | 87.22 | 88.15 | 98,133 | +0.31(+0.36%) |
Oct 29, 2014 | 88.43 | 88.44 | 87.17 | 87.84 | 164,107 | -0.41(-0.46%) |
Oct 28, 2014 | 87.07 | 88.33 | 87.07 | 88.24 | 124,021 | +1.66(+1.92%) |
Oct 27, 2014 | 86.30 | 86.65 | 86.59 | 86.59 | 117,586 | -0.01(-0.01%) |
Oct 24, 2014 | 86.13 | 86.64 | 85.69 | 86.59 | 134,123 | +0.72(+0.84%) |
Oct 23, 2014 | 85.28 | 86.55 | 85.26 | 85.87 | 110,931 | +1.68(+1.99%) |
Oct 22, 2014 | 85.49 | 85.51 | 84.15 | 84.20 | 248,644 | -1.09(-1.28%) |
Oct 21, 2014 | 83.92 | 85.37 | 83.92 | 85.29 | 150,749 | +2.02(+2.43%) |
Oct 20, 2014 | 82.73 | 83.30 | 82.60 | 83.27 | 1,884,266 | +0.33(+0.40%) |
Oct 17, 2014 | 82.72 | 83.47 | 82.52 | 82.94 | 326,769 | +1.40(+1.71%) |
Oct 16, 2014 | 79.52 | 82.13 | 79.34 | 81.54 | 236,118 | +0.74(+0.91%) |
Oct 15, 2014 | 80.84 | 81.18 | 78.64 | 80.80 | 528,769 | -0.03(-0.04%) |
Oct 14, 2014 | 80.24 | 81.83 | 80.12 | 80.84 | 769,487 | +1.18(+1.48%) |
Oct 13, 2014 | 81.34 | 81.82 | 79.58 | 79.66 | 302,088 | -1.35(-1.67%) |
Oct 10, 2014 | 82.23 | 82.43 | 81.19 | 81.01 | 439,018 | -1.30(-1.57%) |
Oct 09, 2014 | 84.15 | 84.27 | 82.18 | 82.31 | 278,381 | -1.88(-2.23%) |
Oct 08, 2014 | 83.05 | 84.32 | 82.30 | 84.19 | 531,673 | +1.20(+1.45%) |
Oct 07, 2014 | 84.52 | 84.52 | 82.98 | 82.99 | 152,967 | -1.96(-2.30%) |
Oct 06, 2014 | 85.70 | 85.82 | 84.72 | 84.94 | 164,905 | -0.32(-0.38%) |
Oct 03, 2014 | 84.77 | 85.41 | 84.63 | 85.26 | 133,914 | +1.03(+1.23%) |
Oct 02, 2014 | 84.14 | 84.50 | 83.33 | 84.23 | 183,098 | +0.03(+0.04%) |
Oct 01, 2014 | 85.54 | 85.56 | 83.99 | 84.20 | 308,349 | -1.66(-1.93%) |
Sep 30, 2014 | 86.20 | 86.52 | 85.76 | 85.86 | 142,434 | -0.31(-0.36%) |
Sep 29, 2014 | 85.79 | 86.32 | 85.50 | 86.17 | 315,226 | -0.33(-0.38%) |
Sep 26, 2014 | 85.97 | 86.60 | 85.73 | 86.50 | 97,415 | +0.73(+0.85%) |
Sep 25, 2014 | 86.83 | 86.83 | 85.70 | 85.77 | 176,760 | -1.29(-1.48%) |
Sep 24, 2014 | 86.67 | 87.15 | 86.36 | 87.06 | 158,047 | +0.41(+0.48%) |
Sep 23, 2014 | 87.08 | 87.24 | 86.64 | 86.64 | 86,061 | -0.71(-0.81%) |
Sep 22, 2014 | 88.22 | 88.30 | 87.27 | 87.36 | 81,012 | -1.12(-1.26%) |
Sep 19, 2014 | 89.18 | 89.20 | 88.31 | 88.47 | 160,129 | -0.33(-0.37%) |
Sep 18, 2014 | 88.65 | 88.88 | 88.51 | 88.80 | 104,945 | +0.48(+0.55%) |
Sep 17, 2014 | 88.20 | 88.72 | 88.00 | 88.32 | 102,620 | +0.27(+0.31%) |
Sep 16, 2014 | 87.47 | 88.17 | 87.22 | 88.05 | 101,494 | +0.50(+0.57%) |
Sep 15, 2014 | 87.76 | 87.76 | 87.35 | 87.55 | 107,293 | -0.21(-0.24%) |
Sep 12, 2014 | 88.12 | 88.20 | 87.58 | 87.76 | 103,320 | -0.40(-0.45%) |
Sep 11, 2014 | 87.71 | 88.23 | 87.71 | 88.16 | 80,037 | +0.10(+0.12%) |
Sep 10, 2014 | 87.97 | 88.14 | 87.54 | 88.06 | 120,163 | +0.12(+0.13%) |
Sep 09, 2014 | 88.37 | 88.37 | 87.86 | 87.94 | 68,194 | -0.45(-0.51%) |
Sep 08, 2014 | 88.38 | 88.69 | 88.30 | 88.39 | 115,095 | -0.03(-0.04%) |
Sep 05, 2014 | 88.16 | 88.44 | 87.68 | 88.42 | 56,962 | +0.25(+0.29%) |
Sep 04, 2014 | 88.26 | 88.81 | 88.02 | 88.17 | 163,888 | +0.05(+0.06%) |
Sep 03, 2014 | 88.63 | 88.63 | 87.98 | 88.12 | 225,703 | -0.22(-0.25%) |
Sep 02, 2014 | 88.02 | 88.57 | 87.89 | 88.34 | 95,241 | +0.33(+0.38%) |
Aug 29, 2014 | 88.08 | 88.01 | 88.01 | 88.01 | 62,961 | +0.03(+0.04%) |
Aug 28, 2014 | 87.95 | 88.05 | 87.80 | 87.97 | 66,882 | -0.25(-0.29%) |
Aug 27, 2014 | 88.36 | 88.42 | 88.07 | 88.23 | 131,792 | -0.08(-0.09%) |
Aug 26, 2014 | 88.63 | 88.63 | 88.26 | 88.30 | 119,715 | -0.21(-0.24%) |
Aug 25, 2014 | 88.59 | 88.69 | 88.37 | 88.52 | 105,524 | +0.33(+0.37%) |
Aug 22, 2014 | 88.32 | 88.49 | 88.13 | 88.19 | 249,300 | -0.26(-0.30%) |
Aug 21, 2014 | 88.53 | 88.60 | 88.14 | 88.45 | 76,881 | -0.03(-0.04%) |
Aug 20, 2014 | 87.80 | 88.56 | 87.77 | 88.48 | 99,733 | +0.65(+0.74%) |
Aug 19, 2014 | 87.78 | 87.89 | 87.78 | 87.83 | 111,498 | +0.25(+0.29%) |
Aug 18, 2014 | 86.74 | 87.58 | 86.74 | 87.58 | 1,195,727 | +1.43(+1.66%) |
Aug 15, 2014 | 86.77 | 86.77 | 85.54 | 86.14 | 127,030 | -0.22(-0.25%) |
Aug 14, 2014 | 86.01 | 86.37 | 86.01 | 86.36 | 87,620 | +0.50(+0.58%) |
Aug 13, 2014 | 85.40 | 85.96 | 85.40 | 85.87 | 87,516 | +0.77(+0.91%) |
Aug 12, 2014 | 85.22 | 85.60 | 84.90 | 85.10 | 126,467 | -0.26(-0.31%) |
Aug 11, 2014 | 85.20 | 85.81 | 85.20 | 85.36 | 104,980 | +0.49(+0.58%) |
Aug 08, 2014 | 83.78 | 84.79 | 83.64 | 84.87 | 109,011 | +1.13(+1.34%) |
Aug 07, 2014 | 84.19 | 84.46 | 83.55 | 83.74 | 116,405 | -0.01(-0.01%) |
Aug 06, 2014 | 83.66 | 84.13 | 83.39 | 83.75 | 171,307 | -0.29(-0.34%) |
Aug 05, 2014 | 84.04 | 84.84 | 83.77 | 84.04 | 139,918 | -0.40(-0.47%) |
Aug 04, 2014 | 84.43 | 84.54 | 83.69 | 84.43 | 140,106 | +0.27(+0.32%) |