Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 93.68 | 94.32 | 93.12 | 93.80 | 4,884,578 | +1.17(+1.26%) |
Oct 30, 2014 | 92.58 | 93.38 | 91.89 | 92.63 | 4,961,294 | +0.02(+0.03%) |
Oct 29, 2014 | 93.69 | 94.03 | 92.08 | 92.61 | 5,154,110 | -0.97(-1.04%) |
Oct 28, 2014 | 92.70 | 93.82 | 92.67 | 93.58 | 4,885,029 | +1.12(+1.21%) |
Oct 27, 2014 | 92.14 | 92.58 | 92.29 | 92.46 | 4,553,359 | +0.17(+0.18%) |
Oct 24, 2014 | 90.87 | 92.33 | 90.13 | 92.29 | 5,606,977 | +1.89(+2.09%) |
Oct 23, 2014 | 90.09 | 90.74 | 88.74 | 90.40 | 7,997,399 | +4.33(+5.03%) |
Oct 22, 2014 | 87.42 | 87.90 | 85.95 | 86.08 | 6,829,679 | -1.61(-1.84%) |
Oct 21, 2014 | 86.42 | 87.73 | 86.30 | 87.69 | 4,884,780 | +2.17(+2.54%) |
Oct 20, 2014 | 85.06 | 85.78 | 84.79 | 85.51 | 4,738,511 | -0.19(-0.23%) |
Oct 17, 2014 | 85.34 | 86.17 | 85.09 | 85.70 | 8,839,689 | +1.91(+2.28%) |
Oct 16, 2014 | 79.12 | 84.79 | 78.94 | 83.80 | 11,474,698 | +3.49(+4.34%) |
Oct 15, 2014 | 79.54 | 80.73 | 77.46 | 80.31 | 7,954,329 | -0.37(-0.46%) |
Oct 14, 2014 | 79.38 | 81.60 | 79.08 | 80.68 | 8,616,119 | +1.68(+2.12%) |
Oct 13, 2014 | 82.96 | 83.96 | 78.81 | 79.00 | 9,945,997 | -2.63(-3.22%) |
Oct 10, 2014 | 84.98 | 85.04 | 81.52 | 81.63 | 9,485,733 | -3.22(-3.80%) |
Oct 09, 2014 | 87.06 | 87.25 | 84.77 | 84.85 | 4,634,119 | -2.16(-2.48%) |
Oct 08, 2014 | 85.92 | 87.09 | 84.42 | 87.01 | 5,510,386 | +1.33(+1.55%) |
Oct 07, 2014 | 87.40 | 87.51 | 85.62 | 85.68 | 3,912,012 | -2.35(-2.67%) |
Oct 06, 2014 | 88.93 | 89.28 | 87.57 | 88.03 | 3,290,319 | -0.18(-0.20%) |
Oct 03, 2014 | 86.20 | 88.40 | 86.04 | 88.21 | 4,983,565 | +2.75(+3.21%) |
Oct 02, 2014 | 85.30 | 85.79 | 84.48 | 85.46 | 5,859,253 | +0.24(+0.28%) |
Oct 01, 2014 | 86.57 | 86.71 | 84.91 | 85.22 | 5,608,303 | -2.11(-2.42%) |
Sep 30, 2014 | 87.41 | 88.41 | 87.22 | 87.33 | 4,145,837 | -0.09(-0.10%) |
Sep 29, 2014 | 86.95 | 87.57 | 86.33 | 87.42 | 2,394,345 | -0.04(-0.05%) |
Sep 26, 2014 | 86.20 | 87.71 | 86.20 | 87.46 | 2,536,724 | +1.12(+1.30%) |
Sep 25, 2014 | 87.48 | 87.50 | 86.16 | 86.34 | 3,382,948 | -1.21(-1.38%) |
Sep 24, 2014 | 86.91 | 87.65 | 86.78 | 87.55 | 3,880,145 | +0.72(+0.83%) |
Sep 23, 2014 | 87.15 | 87.46 | 86.82 | 86.83 | 3,306,791 | -0.56(-0.65%) |
Sep 22, 2014 | 88.22 | 88.35 | 87.37 | 87.40 | 2,935,056 | -0.69(-0.79%) |
Sep 19, 2014 | 88.58 | 88.72 | 87.81 | 88.09 | 5,383,518 | -0.03(-0.04%) |
Sep 18, 2014 | 88.40 | 88.81 | 88.06 | 88.12 | 3,617,186 | -0.14(-0.16%) |
Sep 17, 2014 | 87.28 | 88.81 | 87.22 | 88.27 | 4,270,497 | +1.34(+1.54%) |
Sep 16, 2014 | 86.32 | 86.99 | 85.69 | 86.93 | 4,462,210 | +0.71(+0.82%) |
Sep 15, 2014 | 86.26 | 86.43 | 85.71 | 86.22 | 3,635,860 | +0.02(+0.03%) |
Sep 12, 2014 | 86.20 | 86.90 | 86.02 | 86.20 | 2,597,018 | -0.56(-0.65%) |
Sep 11, 2014 | 86.17 | 86.88 | 85.99 | 86.76 | 2,037,037 | +0.27(+0.31%) |
Sep 10, 2014 | 86.53 | 86.57 | 86.11 | 86.49 | 2,105,795 | -0.07(-0.08%) |
Sep 09, 2014 | 86.68 | 86.95 | 86.35 | 86.57 | 2,360,957 | +0.01(+0.01%) |
Sep 08, 2014 | 86.71 | 86.91 | 86.45 | 86.56 | 2,547,732 | -0.19(-0.21%) |
Sep 05, 2014 | 86.37 | 86.90 | 86.03 | 86.74 | 4,544,512 | +0.35(+0.41%) |
Sep 04, 2014 | 86.00 | 87.59 | 85.91 | 86.39 | 5,688,493 | +0.52(+0.61%) |
Sep 03, 2014 | 85.92 | 86.49 | 85.51 | 85.87 | 3,528,294 | +0.31(+0.37%) |
Sep 02, 2014 | 85.14 | 85.83 | 84.97 | 85.55 | 4,003,951 | +0.76(+0.89%) |
Aug 29, 2014 | 84.60 | 84.79 | 84.79 | 84.79 | 2,404,110 | +0.19(+0.22%) |
Aug 28, 2014 | 84.63 | 84.70 | 84.21 | 84.61 | 2,217,717 | -0.21(-0.25%) |
Aug 27, 2014 | 84.96 | 85.10 | 84.47 | 84.82 | 2,364,659 | +0.19(+0.23%) |
Aug 26, 2014 | 85.01 | 85.04 | 84.27 | 84.63 | 3,986,093 | -0.06(-0.08%) |
Aug 25, 2014 | 85.14 | 85.16 | 84.55 | 84.69 | 2,925,126 | -0.10(-0.12%) |
Aug 22, 2014 | 84.80 | 85.20 | 84.64 | 84.79 | 2,876,497 | -0.07(-0.09%) |
Aug 21, 2014 | 85.07 | 85.22 | 84.51 | 84.87 | 2,932,781 | +0.23(+0.27%) |
Aug 20, 2014 | 83.92 | 84.87 | 83.69 | 84.63 | 4,341,238 | +0.95(+1.13%) |
Aug 19, 2014 | 83.69 | 83.98 | 83.49 | 83.69 | 2,941,056 | +0.48(+0.58%) |
Aug 18, 2014 | 82.36 | 83.43 | 82.05 | 83.21 | 4,763,269 | +1.44(+1.76%) |
Aug 15, 2014 | 81.90 | 81.98 | 81.10 | 81.76 | 3,643,317 | +0.21(+0.26%) |
Aug 14, 2014 | 80.91 | 81.55 | 80.84 | 81.55 | 3,324,086 | +0.93(+1.15%) |
Aug 13, 2014 | 80.12 | 80.72 | 80.06 | 80.62 | 2,668,158 | +0.72(+0.90%) |
Aug 12, 2014 | 80.02 | 80.30 | 79.58 | 79.90 | 3,329,757 | +0.08(+0.10%) |
Aug 11, 2014 | 79.45 | 80.42 | 79.37 | 79.82 | 3,772,599 | +0.75(+0.94%) |
Aug 08, 2014 | 78.08 | 79.06 | 77.80 | 79.08 | 3,012,946 | +0.93(+1.19%) |
Aug 07, 2014 | 78.56 | 78.93 | 77.98 | 78.15 | 2,919,083 | -0.02(-0.03%) |
Aug 06, 2014 | 77.87 | 78.58 | 77.57 | 78.17 | 4,110,168 | -0.36(-0.46%) |
Aug 05, 2014 | 78.46 | 79.17 | 78.08 | 78.53 | 3,936,075 | -0.26(-0.34%) |
Aug 04, 2014 | 78.66 | 79.01 | 78.14 | 78.80 | 5,610,961 | +0.30(+0.39%) |