Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 85.70 | 85.82 | 84.88 | 85.72 | 12,484 | +0.04(+0.05%) |
Oct 30, 2014 | 86.41 | 86.64 | 85.67 | 85.69 | 7,944 | +0.05(+0.06%) |
Oct 29, 2014 | 84.80 | 86.08 | 84.41 | 85.63 | 19,687 | +0.43(+0.51%) |
Oct 28, 2014 | 85.61 | 85.61 | 84.91 | 85.20 | 27,338 | -0.74(-0.86%) |
Oct 27, 2014 | 85.72 | 85.58 | 85.64 | 85.94 | 9,690 | +0.36(+0.42%) |
Oct 24, 2014 | 85.69 | 86.60 | 85.43 | 85.58 | 17,119 | -0.06(-0.07%) |
Oct 23, 2014 | 86.37 | 86.37 | 85.13 | 85.64 | 45,270 | -1.00(-1.15%) |
Oct 22, 2014 | 86.40 | 86.84 | 86.02 | 86.64 | 25,805 | +0.06(+0.06%) |
Oct 21, 2014 | 86.86 | 87.35 | 86.43 | 86.58 | 575,439 | -1.01(-1.15%) |
Oct 20, 2014 | 87.77 | 87.82 | 87.05 | 87.59 | 13,426 | +0.31(+0.35%) |
Oct 17, 2014 | 87.41 | 88.01 | 86.38 | 87.28 | 591,868 | -0.88(-1.00%) |
Oct 16, 2014 | 91.66 | 94.22 | 87.63 | 88.16 | 39,941 | -0.83(-0.94%) |
Oct 15, 2014 | 90.94 | 94.07 | 88.68 | 88.99 | 184,776 | +0.68(+0.76%) |
Oct 14, 2014 | 87.96 | 88.48 | 87.04 | 88.32 | 60,372 | +1.12(+1.28%) |
Oct 13, 2014 | 88.48 | 88.48 | 86.51 | 87.20 | 46,498 | +0.27(+0.32%) |
Oct 10, 2014 | 86.10 | 86.93 | 85.92 | 86.93 | 1,142,282 | +1.41(+1.65%) |
Oct 09, 2014 | 85.72 | 85.91 | 85.12 | 85.51 | 10,753 | +0.24(+0.29%) |
Oct 08, 2014 | 86.14 | 86.16 | 85.09 | 85.27 | 32,752 | -0.79(-0.91%) |
Oct 07, 2014 | 84.72 | 86.06 | 84.72 | 86.05 | 29,105 | +1.88(+2.23%) |
Oct 06, 2014 | 84.29 | 84.76 | 83.73 | 84.18 | 12,098 | -0.13(-0.15%) |
Oct 03, 2014 | 83.39 | 84.44 | 83.23 | 84.30 | 72,431 | +0.87(+1.04%) |
Oct 02, 2014 | 83.97 | 84.60 | 83.43 | 83.43 | 13,620 | -1.11(-1.31%) |
Oct 01, 2014 | 82.76 | 84.70 | 82.76 | 84.54 | 15,501 | +2.38(+2.90%) |
Sep 30, 2014 | 82.95 | 83.13 | 81.89 | 82.16 | 11,174 | -0.89(-1.07%) |
Sep 29, 2014 | 82.96 | 83.26 | 82.67 | 83.05 | 17,986 | +0.94(+1.15%) |
Sep 26, 2014 | 81.93 | 82.19 | 81.44 | 82.10 | 17,095 | +0.16(+0.19%) |
Sep 25, 2014 | 81.42 | 82.05 | 80.81 | 81.95 | 17,099 | +1.41(+1.75%) |
Sep 24, 2014 | 81.13 | 81.28 | 80.44 | 80.54 | 11,603 | -0.55(-0.67%) |
Sep 23, 2014 | 80.48 | 81.08 | 80.48 | 81.08 | 29,775 | +0.79(+0.98%) |
Sep 22, 2014 | 80.44 | 80.65 | 80.18 | 80.30 | 13,479 | -0.05(-0.06%) |
Sep 19, 2014 | 78.85 | 80.37 | 78.59 | 80.34 | 10,811 | +2.03(+2.60%) |
Sep 18, 2014 | 78.71 | 78.79 | 78.30 | 78.31 | 11,821 | +0.34(+0.44%) |
Sep 17, 2014 | 78.96 | 79.04 | 77.89 | 77.97 | 9,500 | -0.46(-0.58%) |
Sep 16, 2014 | 79.12 | 79.12 | 78.43 | 78.43 | 51,597 | -0.26(-0.34%) |
Sep 15, 2014 | 78.23 | 79.66 | 78.23 | 78.69 | 14,055 | -0.01(-0.01%) |
Sep 12, 2014 | 79.45 | 79.54 | 78.47 | 78.70 | 37,808 | -1.54(-1.92%) |
Sep 11, 2014 | 80.81 | 81.08 | 80.24 | 80.24 | 11,237 | -0.52(-0.64%) |
Sep 10, 2014 | 80.81 | 80.84 | 80.43 | 80.76 | 18,939 | -0.50(-0.62%) |
Sep 09, 2014 | 81.32 | 81.77 | 80.99 | 81.26 | 31,631 | -0.05(-0.07%) |
Sep 08, 2014 | 80.96 | 81.78 | 80.86 | 81.32 | 8,411 | +0.36(+0.44%) |
Sep 05, 2014 | 81.87 | 82.03 | 80.70 | 80.96 | 115,795 | -0.66(-0.81%) |
Sep 04, 2014 | 82.46 | 82.46 | 81.53 | 81.62 | 17,395 | -1.61(-1.94%) |
Sep 03, 2014 | 82.56 | 83.41 | 82.19 | 83.23 | 52,853 | +0.48(+0.57%) |
Sep 02, 2014 | 84.36 | 84.36 | 82.60 | 82.76 | 15,853 | -2.18(-2.57%) |
Aug 29, 2014 | 84.13 | 84.94 | 84.94 | 84.94 | 79,856 | +0.04(+0.05%) |
Aug 28, 2014 | 84.93 | 85.23 | 84.74 | 84.90 | 42,715 | +0.96(+1.14%) |
Aug 27, 2014 | 83.42 | 84.12 | 83.00 | 83.94 | 19,757 | +1.14(+1.38%) |
Aug 26, 2014 | 83.87 | 83.87 | 82.78 | 82.80 | 4,492 | -0.36(-0.44%) |
Aug 25, 2014 | 82.91 | 83.35 | 82.69 | 83.16 | 26,188 | +0.46(+0.56%) |
Aug 22, 2014 | 82.70 | 83.17 | 82.20 | 82.70 | 93,837 | +0.73(+0.90%) |
Aug 21, 2014 | 81.39 | 82.03 | 81.17 | 81.97 | 10,494 | +0.93(+1.15%) |
Aug 20, 2014 | 80.82 | 81.34 | 80.63 | 81.04 | 9,894 | -0.28(-0.34%) |
Aug 19, 2014 | 82.46 | 82.46 | 81.04 | 81.32 | 8,193 | -0.26(-0.32%) |
Aug 18, 2014 | 82.77 | 82.77 | 81.67 | 81.58 | 27,743 | -2.31(-2.76%) |
Aug 15, 2014 | 81.87 | 83.89 | 81.78 | 83.89 | 152,673 | +2.41(+2.95%) |
Aug 14, 2014 | 80.95 | 81.92 | 80.05 | 81.49 | 24,003 | +1.03(+1.28%) |
Aug 13, 2014 | 79.60 | 80.40 | 79.56 | 80.46 | 59,522 | +0.85(+1.07%) |
Aug 12, 2014 | 80.27 | 80.40 | 79.11 | 79.61 | 68,441 | -0.86(-1.06%) |
Aug 11, 2014 | 80.79 | 80.79 | 80.44 | 80.47 | 3,092 | -0.42(-0.52%) |
Aug 08, 2014 | 81.27 | 81.38 | 80.47 | 80.89 | 18,890 | +0.12(+0.14%) |
Aug 07, 2014 | 79.98 | 80.83 | 79.98 | 80.77 | 8,960 | +0.98(+1.23%) |
Aug 06, 2014 | 80.55 | 80.55 | 79.69 | 79.79 | 6,367 | +0.16(+0.20%) |
Aug 05, 2014 | 79.18 | 79.84 | 78.69 | 79.63 | 23,098 | +0.30(+0.37%) |
Aug 04, 2014 | 79.76 | 79.91 | 79.34 | 79.34 | 7,689 | -0.29(-0.36%) |