Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 82.88 | 87.02 | 82.36 | 86.67 | 6,343,260 | +4.83(+5.90%) |
Oct 30, 2014 | 81.42 | 82.31 | 81.18 | 81.85 | 1,607,625 | +0.13(+0.16%) |
Oct 29, 2014 | 82.98 | 83.16 | 81.18 | 81.72 | 4,402,679 | -1.42(-1.71%) |
Oct 28, 2014 | 82.88 | 83.76 | 82.53 | 83.14 | 2,639,010 | +1.19(+1.45%) |
Oct 27, 2014 | 82.19 | 83.34 | 81.36 | 81.95 | 2,467,992 | -1.38(-1.66%) |
Oct 24, 2014 | 82.91 | 83.45 | 81.96 | 83.34 | 1,897,721 | +0.40(+0.49%) |
Oct 23, 2014 | 83.39 | 83.64 | 82.87 | 82.93 | 2,011,774 | +0.51(+0.61%) |
Oct 22, 2014 | 83.94 | 84.46 | 82.25 | 82.42 | 3,451,702 | -0.99(-1.19%) |
Oct 21, 2014 | 81.68 | 83.52 | 81.68 | 83.42 | 2,818,783 | +2.07(+2.54%) |
Oct 20, 2014 | 79.90 | 81.39 | 79.67 | 81.35 | 2,835,972 | +1.67(+2.10%) |
Oct 17, 2014 | 78.57 | 80.15 | 78.14 | 79.68 | 4,059,618 | +2.31(+2.98%) |
Oct 16, 2014 | 74.00 | 78.08 | 73.00 | 77.37 | 4,816,056 | +0.57(+0.74%) |
Oct 15, 2014 | 74.62 | 77.08 | 73.62 | 76.80 | 3,982,145 | +1.24(+1.64%) |
Oct 14, 2014 | 75.37 | 76.57 | 74.64 | 75.56 | 2,991,808 | +0.42(+0.56%) |
Oct 13, 2014 | 77.99 | 78.29 | 74.97 | 75.14 | 2,938,939 | -2.96(-3.79%) |
Oct 10, 2014 | 79.05 | 79.74 | 78.06 | 78.10 | 2,354,788 | -1.06(-1.33%) |
Oct 09, 2014 | 80.84 | 80.96 | 78.98 | 79.16 | 2,591,025 | -1.49(-1.85%) |
Oct 08, 2014 | 79.34 | 80.74 | 78.75 | 80.65 | 3,349,153 | +1.32(+1.67%) |
Oct 07, 2014 | 81.01 | 81.01 | 79.28 | 79.32 | 2,759,187 | -2.06(-2.54%) |
Oct 06, 2014 | 82.35 | 82.35 | 81.08 | 81.39 | 1,103,776 | -0.25(-0.30%) |
Oct 03, 2014 | 81.71 | 82.40 | 81.16 | 81.63 | 1,695,276 | +0.29(+0.36%) |
Oct 02, 2014 | 81.22 | 81.65 | 79.95 | 81.34 | 2,026,824 | +0.00(+0.00%) |
Oct 01, 2014 | 83.61 | 83.61 | 80.71 | 81.34 | 3,559,280 | -2.37(-2.83%) |
Sep 30, 2014 | 84.71 | 84.84 | 83.56 | 83.71 | 1,878,645 | -1.16(-1.36%) |
Sep 29, 2014 | 83.94 | 85.05 | 83.71 | 84.87 | 1,291,868 | +0.43(+0.51%) |
Sep 26, 2014 | 83.88 | 84.55 | 83.82 | 84.44 | 901,094 | +0.44(+0.53%) |
Sep 25, 2014 | 84.84 | 84.94 | 84.00 | 84.00 | 1,178,057 | -1.33(-1.56%) |
Sep 24, 2014 | 84.55 | 85.45 | 84.45 | 85.33 | 1,381,310 | +0.96(+1.14%) |
Sep 23, 2014 | 84.78 | 85.07 | 84.29 | 84.37 | 1,579,536 | -0.60(-0.70%) |
Sep 22, 2014 | 86.36 | 86.57 | 84.90 | 84.96 | 1,594,537 | -1.33(-1.54%) |
Sep 19, 2014 | 86.79 | 87.30 | 86.28 | 86.30 | 1,714,477 | -0.15(-0.17%) |
Sep 18, 2014 | 86.04 | 86.82 | 85.91 | 86.45 | 1,242,741 | +0.57(+0.66%) |
Sep 17, 2014 | 85.72 | 86.33 | 85.45 | 85.88 | 1,596,356 | +0.56(+0.65%) |
Sep 16, 2014 | 84.84 | 85.90 | 84.48 | 85.32 | 1,907,892 | +0.34(+0.41%) |
Sep 15, 2014 | 85.00 | 85.26 | 84.46 | 84.98 | 1,166,382 | +0.01(+0.01%) |
Sep 12, 2014 | 85.66 | 85.86 | 84.65 | 84.96 | 1,116,023 | -0.74(-0.86%) |
Sep 11, 2014 | 85.52 | 86.01 | 85.29 | 85.71 | 1,058,404 | -0.44(-0.51%) |
Sep 10, 2014 | 85.60 | 86.23 | 85.15 | 86.15 | 945,085 | +0.43(+0.50%) |
Sep 09, 2014 | 86.85 | 86.93 | 85.57 | 85.72 | 983,272 | -1.05(-1.21%) |
Sep 08, 2014 | 86.68 | 87.39 | 86.48 | 86.77 | 770,894 | -0.02(-0.02%) |
Sep 05, 2014 | 86.70 | 86.81 | 86.36 | 86.79 | 1,244,719 | +0.14(+0.17%) |
Sep 04, 2014 | 86.73 | 87.23 | 86.47 | 86.64 | 938,817 | +0.04(+0.04%) |
Sep 03, 2014 | 87.54 | 87.70 | 86.51 | 86.60 | 1,380,079 | -0.71(-0.81%) |
Sep 02, 2014 | 87.82 | 87.59 | 87.07 | 87.31 | 1,008,257 | -0.29(-0.33%) |
Aug 29, 2014 | 87.63 | 87.59 | 87.59 | 87.59 | 1,826,067 | +0.18(+0.20%) |
Aug 28, 2014 | 87.10 | 87.70 | 87.10 | 87.42 | 890,721 | +0.09(+0.10%) |
Aug 27, 2014 | 87.70 | 87.93 | 87.05 | 87.33 | 1,009,413 | -0.52(-0.59%) |
Aug 26, 2014 | 88.02 | 88.02 | 87.46 | 87.85 | 1,024,198 | +0.10(+0.11%) |
Aug 25, 2014 | 87.28 | 87.81 | 87.19 | 87.75 | 1,082,249 | +0.71(+0.82%) |
Aug 22, 2014 | 87.27 | 87.42 | 87.14 | 87.04 | 757,780 | -0.23(-0.26%) |
Aug 21, 2014 | 87.10 | 87.65 | 86.84 | 87.26 | 1,091,532 | +0.43(+0.49%) |
Aug 20, 2014 | 86.80 | 87.12 | 86.46 | 86.84 | 1,104,347 | -0.23(-0.27%) |
Aug 19, 2014 | 86.85 | 87.32 | 86.73 | 87.07 | 957,120 | +0.37(+0.42%) |
Aug 18, 2014 | 86.08 | 86.77 | 86.05 | 86.71 | 1,145,007 | +0.64(+0.74%) |
Aug 15, 2014 | 85.98 | 86.69 | 85.47 | 86.07 | 1,036,816 | +0.30(+0.35%) |
Aug 14, 2014 | 85.76 | 85.99 | 85.49 | 85.77 | 1,019,370 | -0.19(-0.22%) |
Aug 13, 2014 | 85.41 | 85.99 | 84.76 | 85.96 | 958,363 | +1.06(+1.24%) |
Aug 12, 2014 | 84.82 | 85.06 | 84.45 | 84.90 | 655,480 | +0.15(+0.18%) |
Aug 11, 2014 | 85.38 | 85.57 | 84.74 | 84.75 | 885,729 | -0.44(-0.52%) |
Aug 08, 2014 | 84.16 | 84.99 | 83.83 | 85.19 | 896,961 | +1.23(+1.47%) |
Aug 07, 2014 | 84.94 | 85.10 | 83.82 | 83.96 | 1,216,917 | -0.38(-0.45%) |
Aug 06, 2014 | 83.92 | 84.73 | 83.81 | 84.34 | 1,398,984 | +0.29(+0.34%) |
Aug 05, 2014 | 84.50 | 85.11 | 83.83 | 84.06 | 1,249,068 | -1.02(-1.20%) |
Aug 04, 2014 | 84.01 | 85.23 | 84.01 | 85.08 | 1,146,743 | +0.95(+1.12%) |