Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 86.92 | 87.67 | 86.50 | 87.61 | 566,392 | +1.57(+1.83%) |
Oct 30, 2014 | 84.21 | 86.60 | 83.86 | 86.04 | 543,310 | +1.34(+1.59%) |
Oct 29, 2014 | 85.43 | 85.73 | 84.25 | 84.69 | 527,846 | -0.83(-0.97%) |
Oct 28, 2014 | 84.13 | 85.78 | 83.77 | 85.53 | 655,679 | +1.76(+2.10%) |
Oct 27, 2014 | 83.68 | 84.04 | 84.23 | 83.77 | 1,098,887 | -0.46(-0.55%) |
Oct 24, 2014 | 82.61 | 84.37 | 82.54 | 84.23 | 916,642 | +1.36(+1.64%) |
Oct 23, 2014 | 82.79 | 83.56 | 82.43 | 82.87 | 547,697 | +0.83(+1.02%) |
Oct 22, 2014 | 85.01 | 85.19 | 81.50 | 82.03 | 1,247,196 | -1.29(-1.54%) |
Oct 21, 2014 | 81.50 | 83.47 | 81.50 | 83.32 | 944,869 | +2.41(+2.98%) |
Oct 20, 2014 | 79.54 | 81.00 | 79.51 | 80.91 | 418,786 | +1.10(+1.38%) |
Oct 17, 2014 | 79.97 | 80.82 | 79.24 | 79.81 | 887,540 | +0.98(+1.25%) |
Oct 16, 2014 | 75.82 | 78.94 | 75.82 | 78.83 | 850,921 | +1.30(+1.67%) |
Oct 15, 2014 | 75.51 | 77.79 | 73.81 | 77.53 | 1,352,270 | +1.98(+2.62%) |
Oct 14, 2014 | 75.48 | 77.33 | 73.22 | 75.55 | 1,317,980 | +0.15(+0.20%) |
Oct 13, 2014 | 77.86 | 78.60 | 75.30 | 75.40 | 1,441,149 | -2.74(-3.51%) |
Oct 10, 2014 | 81.29 | 81.75 | 77.91 | 78.14 | 1,541,681 | -3.49(-4.28%) |
Oct 09, 2014 | 82.48 | 83.03 | 81.07 | 81.64 | 1,030,872 | -0.97(-1.18%) |
Oct 08, 2014 | 81.86 | 82.67 | 80.40 | 82.61 | 820,105 | +0.66(+0.80%) |
Oct 07, 2014 | 82.50 | 82.85 | 81.95 | 81.95 | 665,906 | -0.91(-1.10%) |
Oct 06, 2014 | 83.67 | 83.86 | 82.56 | 82.86 | 506,276 | -0.54(-0.64%) |
Oct 03, 2014 | 82.97 | 84.03 | 82.82 | 83.40 | 515,289 | +0.89(+1.08%) |
Oct 02, 2014 | 81.86 | 82.64 | 80.86 | 82.51 | 1,127,658 | +0.19(+0.23%) |
Oct 01, 2014 | 84.07 | 84.07 | 82.12 | 82.32 | 720,114 | -1.90(-2.25%) |
Sep 30, 2014 | 85.44 | 85.44 | 83.87 | 84.22 | 810,425 | -1.27(-1.48%) |
Sep 29, 2014 | 85.11 | 85.94 | 84.90 | 85.49 | 291,232 | -0.30(-0.35%) |
Sep 26, 2014 | 85.50 | 85.98 | 85.28 | 85.79 | 355,497 | +0.33(+0.39%) |
Sep 25, 2014 | 86.06 | 86.36 | 85.45 | 85.45 | 532,754 | -0.93(-1.07%) |
Sep 24, 2014 | 86.36 | 86.64 | 85.81 | 86.38 | 628,381 | -0.07(-0.09%) |
Sep 23, 2014 | 87.18 | 87.44 | 86.41 | 86.45 | 879,238 | -1.46(-1.66%) |
Sep 22, 2014 | 89.65 | 89.75 | 87.85 | 87.92 | 623,227 | -1.75(-1.95%) |
Sep 19, 2014 | 90.99 | 90.99 | 89.59 | 89.67 | 493,578 | -1.19(-1.30%) |
Sep 18, 2014 | 90.82 | 91.17 | 90.70 | 90.85 | 544,144 | +0.27(+0.30%) |
Sep 17, 2014 | 88.87 | 90.67 | 88.87 | 90.58 | 1,000,965 | +1.46(+1.64%) |
Sep 16, 2014 | 88.28 | 89.36 | 88.02 | 89.12 | 388,885 | +0.79(+0.89%) |
Sep 15, 2014 | 88.40 | 88.66 | 88.00 | 88.33 | 280,986 | -0.06(-0.07%) |
Sep 12, 2014 | 88.72 | 88.93 | 87.65 | 88.40 | 505,280 | -0.40(-0.45%) |
Sep 11, 2014 | 88.54 | 89.40 | 88.26 | 88.79 | 406,901 | -0.16(-0.18%) |
Sep 10, 2014 | 88.70 | 89.31 | 88.43 | 88.95 | 475,281 | +0.28(+0.31%) |
Sep 09, 2014 | 89.48 | 89.85 | 88.09 | 88.67 | 602,876 | -0.86(-0.96%) |
Sep 08, 2014 | 90.12 | 90.46 | 89.42 | 89.54 | 416,408 | -0.73(-0.81%) |
Sep 05, 2014 | 89.96 | 90.12 | 89.72 | 90.27 | 329,555 | +0.14(+0.15%) |
Sep 04, 2014 | 91.68 | 91.80 | 89.82 | 90.13 | 651,949 | -1.62(-1.77%) |
Sep 03, 2014 | 91.46 | 92.05 | 91.40 | 91.75 | 555,441 | +0.41(+0.45%) |
Sep 02, 2014 | 91.48 | 91.95 | 91.23 | 91.34 | 524,803 | -0.37(-0.40%) |
Aug 29, 2014 | 91.65 | 91.71 | 91.71 | 91.71 | 398,227 | +0.19(+0.21%) |
Aug 28, 2014 | 91.05 | 91.79 | 90.80 | 91.52 | 474,319 | +0.20(+0.22%) |
Aug 27, 2014 | 92.05 | 92.05 | 91.10 | 91.31 | 376,035 | -0.57(-0.62%) |
Aug 26, 2014 | 92.57 | 92.57 | 91.78 | 91.89 | 370,048 | -0.60(-0.65%) |
Aug 25, 2014 | 92.03 | 92.68 | 91.60 | 92.49 | 423,841 | +0.78(+0.85%) |
Aug 22, 2014 | 91.57 | 91.81 | 91.00 | 91.71 | 218,462 | +0.06(+0.07%) |
Aug 21, 2014 | 91.96 | 92.43 | 91.39 | 91.65 | 333,919 | -0.42(-0.45%) |
Aug 20, 2014 | 91.80 | 92.28 | 91.42 | 92.06 | 473,426 | +0.07(+0.08%) |
Aug 19, 2014 | 91.19 | 92.12 | 90.86 | 91.99 | 793,679 | +0.81(+0.88%) |
Aug 18, 2014 | 89.54 | 91.41 | 89.26 | 91.18 | 764,840 | +1.95(+2.19%) |
Aug 15, 2014 | 89.83 | 90.05 | 88.49 | 89.23 | 407,868 | -0.38(-0.42%) |
Aug 14, 2014 | 88.62 | 89.63 | 88.29 | 89.61 | 564,184 | +1.11(+1.26%) |
Aug 13, 2014 | 88.04 | 88.57 | 87.53 | 88.50 | 291,864 | +0.52(+0.59%) |
Aug 12, 2014 | 87.07 | 88.25 | 86.82 | 87.98 | 617,896 | +0.79(+0.90%) |
Aug 11, 2014 | 87.89 | 88.21 | 87.13 | 87.19 | 376,720 | -0.16(-0.18%) |
Aug 08, 2014 | 87.05 | 87.42 | 86.60 | 87.35 | 268,765 | +0.61(+0.70%) |
Aug 07, 2014 | 87.40 | 87.71 | 86.32 | 86.74 | 525,733 | -0.41(-0.47%) |
Aug 06, 2014 | 86.86 | 87.35 | 86.79 | 87.15 | 564,586 | -0.17(-0.19%) |
Aug 05, 2014 | 87.98 | 88.41 | 87.08 | 87.31 | 976,546 | -0.95(-1.08%) |
Aug 04, 2014 | 86.11 | 88.32 | 85.70 | 88.27 | 1,164,262 | +2.88(+3.37%) |