Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.82 | 79.74 | 77.64 | 78.84 | 2,193,676 | +2.09(+2.72%) |
Oct 30, 2014 | 77.14 | 78.31 | 75.83 | 76.75 | 1,727,058 | -0.95(-1.22%) |
Oct 29, 2014 | 78.79 | 78.82 | 77.16 | 77.70 | 1,435,913 | -1.28(-1.62%) |
Oct 28, 2014 | 77.45 | 78.99 | 77.37 | 78.99 | 1,142,391 | +1.68(+2.17%) |
Oct 27, 2014 | 77.85 | 78.48 | 78.48 | 77.30 | 1,114,028 | -1.17(-1.50%) |
Oct 24, 2014 | 77.60 | 78.62 | 77.04 | 78.48 | 990,561 | +0.55(+0.71%) |
Oct 23, 2014 | 77.07 | 78.93 | 76.12 | 77.93 | 1,535,547 | +1.52(+1.99%) |
Oct 22, 2014 | 78.35 | 78.69 | 76.38 | 76.41 | 1,604,569 | -1.93(-2.46%) |
Oct 21, 2014 | 75.59 | 78.57 | 75.15 | 78.33 | 3,214,350 | +4.04(+5.44%) |
Oct 20, 2014 | 71.82 | 74.73 | 71.82 | 74.29 | 2,060,713 | +2.21(+3.07%) |
Oct 17, 2014 | 71.87 | 72.44 | 71.59 | 72.08 | 2,044,914 | +1.36(+1.92%) |
Oct 16, 2014 | 68.21 | 71.12 | 67.80 | 70.72 | 2,196,114 | +0.56(+0.80%) |
Oct 15, 2014 | 68.64 | 70.29 | 67.00 | 70.15 | 3,490,410 | -0.07(-0.10%) |
Oct 14, 2014 | 71.20 | 72.16 | 68.89 | 70.23 | 3,375,074 | -0.60(-0.84%) |
Oct 13, 2014 | 73.20 | 74.17 | 70.72 | 70.82 | 5,245,745 | -2.62(-3.57%) |
Oct 10, 2014 | 75.90 | 76.43 | 73.34 | 73.45 | 2,529,471 | -2.95(-3.86%) |
Oct 09, 2014 | 78.92 | 79.02 | 75.56 | 76.40 | 2,762,466 | -2.34(-2.97%) |
Oct 08, 2014 | 77.39 | 79.32 | 76.32 | 78.74 | 2,403,837 | +1.41(+1.82%) |
Oct 07, 2014 | 78.58 | 79.31 | 77.32 | 77.33 | 3,421,809 | -1.74(-2.20%) |
Oct 06, 2014 | 79.31 | 80.87 | 78.84 | 79.07 | 3,249,973 | +0.26(+0.33%) |
Oct 03, 2014 | 79.42 | 80.08 | 78.81 | 78.82 | 3,507,655 | +0.21(+0.27%) |
Oct 02, 2014 | 79.15 | 79.98 | 77.05 | 78.60 | 3,052,955 | -0.98(-1.23%) |
Oct 01, 2014 | 80.93 | 81.00 | 79.07 | 79.58 | 2,404,794 | -1.72(-2.11%) |
Sep 30, 2014 | 80.85 | 82.08 | 79.23 | 81.30 | 2,109,780 | +0.55(+0.68%) |
Sep 29, 2014 | 81.12 | 81.71 | 80.61 | 80.75 | 1,375,962 | -1.20(-1.46%) |
Sep 26, 2014 | 81.38 | 82.27 | 80.79 | 81.95 | 1,597,679 | +0.85(+1.05%) |
Sep 25, 2014 | 83.80 | 84.13 | 80.98 | 81.09 | 2,003,331 | -2.79(-3.33%) |
Sep 24, 2014 | 82.60 | 84.26 | 81.39 | 83.89 | 1,919,798 | +1.23(+1.48%) |
Sep 23, 2014 | 83.56 | 84.12 | 82.04 | 82.66 | 2,017,199 | -1.19(-1.42%) |
Sep 22, 2014 | 87.01 | 87.15 | 82.54 | 83.85 | 3,253,819 | -3.63(-4.15%) |
Sep 19, 2014 | 87.41 | 88.55 | 86.62 | 87.48 | 1,702,878 | +0.37(+0.43%) |
Sep 18, 2014 | 85.63 | 88.17 | 85.63 | 87.10 | 1,695,528 | +1.73(+2.02%) |
Sep 17, 2014 | 85.39 | 85.93 | 84.33 | 85.38 | 1,525,439 | +0.19(+0.22%) |
Sep 16, 2014 | 84.08 | 85.92 | 83.50 | 85.19 | 1,571,252 | +0.52(+0.61%) |
Sep 15, 2014 | 88.24 | 88.71 | 83.89 | 84.68 | 2,125,839 | -3.65(-4.13%) |
Sep 12, 2014 | 87.23 | 88.35 | 86.67 | 88.32 | 1,879,634 | +0.73(+0.83%) |
Sep 11, 2014 | 86.54 | 87.71 | 86.39 | 87.59 | 1,475,776 | +0.42(+0.48%) |
Sep 10, 2014 | 85.84 | 87.57 | 84.86 | 87.18 | 2,801,509 | +1.48(+1.72%) |
Sep 09, 2014 | 88.04 | 88.85 | 85.68 | 85.70 | 3,211,615 | -2.54(-2.88%) |
Sep 08, 2014 | 87.25 | 88.41 | 87.10 | 88.24 | 1,954,297 | +0.86(+0.99%) |
Sep 05, 2014 | 88.39 | 88.48 | 87.40 | 87.38 | 1,913,105 | -0.03(-0.03%) |
Sep 04, 2014 | 87.27 | 88.00 | 86.70 | 87.41 | 1,650,812 | +0.01(+0.01%) |
Sep 03, 2014 | 89.05 | 89.13 | 87.19 | 87.40 | 1,105,050 | -1.03(-1.17%) |
Sep 02, 2014 | 88.56 | 88.89 | 87.55 | 88.43 | 1,602,692 | +0.31(+0.35%) |
Aug 29, 2014 | 88.67 | 88.12 | 88.12 | 88.12 | 1,298,135 | -0.25(-0.28%) |
Aug 28, 2014 | 89.95 | 90.04 | 87.37 | 88.37 | 2,454,932 | -2.14(-2.37%) |
Aug 27, 2014 | 92.55 | 92.86 | 90.31 | 90.51 | 1,296,549 | -2.43(-2.61%) |
Aug 26, 2014 | 92.78 | 93.57 | 92.15 | 92.94 | 1,255,751 | +0.64(+0.69%) |
Aug 25, 2014 | 91.18 | 92.65 | 91.16 | 92.30 | 2,227,876 | +1.60(+1.76%) |
Aug 22, 2014 | 87.39 | 91.68 | 86.47 | 90.70 | 2,270,939 | +3.64(+4.18%) |
Aug 21, 2014 | 87.17 | 87.28 | 86.22 | 87.06 | 968,865 | -0.22(-0.25%) |
Aug 20, 2014 | 86.67 | 87.50 | 85.85 | 87.28 | 1,247,674 | +0.69(+0.80%) |
Aug 19, 2014 | 87.15 | 87.50 | 85.49 | 86.59 | 1,199,032 | -0.52(-0.60%) |
Aug 18, 2014 | 86.76 | 87.59 | 86.49 | 87.11 | 836,176 | +0.76(+0.89%) |
Aug 15, 2014 | 87.37 | 87.59 | 85.17 | 86.35 | 1,524,226 | +0.12(+0.13%) |
Aug 14, 2014 | 86.12 | 86.57 | 85.41 | 86.23 | 956,347 | +0.12(+0.13%) |
Aug 13, 2014 | 85.01 | 86.82 | 84.41 | 86.12 | 1,289,667 | +1.86(+2.21%) |
Aug 12, 2014 | 85.18 | 86.03 | 83.48 | 84.26 | 1,184,906 | -0.78(-0.92%) |
Aug 11, 2014 | 85.03 | 85.65 | 83.89 | 85.04 | 1,194,151 | +0.30(+0.36%) |
Aug 08, 2014 | 84.41 | 84.85 | 83.36 | 84.74 | 984,942 | +0.75(+0.89%) |
Aug 07, 2014 | 83.99 | 85.94 | 83.64 | 83.99 | 1,286,693 | +0.37(+0.45%) |
Aug 06, 2014 | 83.09 | 85.02 | 82.94 | 83.62 | 1,022,569 | -0.04(-0.04%) |
Aug 05, 2014 | 83.88 | 84.84 | 83.01 | 83.65 | 1,379,136 | -0.64(-0.76%) |
Aug 04, 2014 | 83.73 | 85.15 | 83.49 | 84.29 | 1,713,651 | +0.82(+0.98%) |