Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 86.17 | 88.38 | 85.76 | 88.28 | 2,909,062 | +0.77(+0.88%) |
Oct 30, 2014 | 86.71 | 88.13 | 86.62 | 87.51 | 1,844,121 | +0.07(+0.08%) |
Oct 29, 2014 | 88.17 | 88.60 | 87.08 | 87.43 | 1,177,723 | -0.21(-0.25%) |
Oct 28, 2014 | 87.28 | 87.66 | 87.14 | 87.65 | 917,810 | +1.74(+2.03%) |
Oct 27, 2014 | 85.08 | 86.44 | 86.50 | 85.91 | 1,805,969 | -0.60(-0.69%) |
Oct 24, 2014 | 86.19 | 86.62 | 85.88 | 86.50 | 777,962 | +0.80(+0.93%) |
Oct 23, 2014 | 86.11 | 86.24 | 85.63 | 85.71 | 1,302,189 | +0.60(+0.71%) |
Oct 22, 2014 | 85.12 | 85.76 | 84.77 | 85.10 | 2,580,842 | -0.99(-1.15%) |
Oct 21, 2014 | 85.25 | 86.49 | 85.22 | 86.09 | 2,096,144 | +0.91(+1.07%) |
Oct 20, 2014 | 84.59 | 85.26 | 84.48 | 85.18 | 1,150,569 | +0.50(+0.59%) |
Oct 17, 2014 | 83.68 | 85.13 | 83.42 | 84.67 | 1,676,951 | +2.07(+2.50%) |
Oct 16, 2014 | 81.40 | 82.84 | 81.30 | 82.61 | 4,825,394 | -1.34(-1.60%) |
Oct 15, 2014 | 84.01 | 84.13 | 81.93 | 83.95 | 3,045,309 | -0.23(-0.27%) |
Oct 14, 2014 | 84.76 | 85.23 | 83.98 | 84.18 | 1,461,027 | -0.16(-0.19%) |
Oct 13, 2014 | 84.52 | 85.21 | 84.18 | 84.34 | 1,781,134 | -0.18(-0.22%) |
Oct 10, 2014 | 84.44 | 85.14 | 84.03 | 84.52 | 3,224,591 | +0.99(+1.18%) |
Oct 09, 2014 | 84.78 | 85.18 | 83.35 | 83.54 | 2,684,294 | -1.22(-1.44%) |
Oct 08, 2014 | 84.20 | 84.84 | 83.76 | 84.75 | 3,638,837 | +0.95(+1.13%) |
Oct 07, 2014 | 85.03 | 85.11 | 83.74 | 83.81 | 2,456,205 | -2.43(-2.82%) |
Oct 06, 2014 | 86.06 | 86.31 | 85.45 | 86.24 | 1,235,305 | +0.77(+0.90%) |
Oct 03, 2014 | 84.47 | 85.63 | 84.38 | 85.47 | 2,104,404 | +0.41(+0.48%) |
Oct 02, 2014 | 85.35 | 85.45 | 84.47 | 85.06 | 2,572,032 | -0.64(-0.75%) |
Oct 01, 2014 | 86.86 | 86.98 | 85.35 | 85.71 | 3,503,783 | -2.47(-2.80%) |
Sep 30, 2014 | 87.86 | 88.90 | 87.52 | 88.17 | 1,877,784 | +0.13(+0.14%) |
Sep 29, 2014 | 87.67 | 88.26 | 87.51 | 88.05 | 1,402,930 | -1.06(-1.19%) |
Sep 26, 2014 | 89.13 | 89.36 | 88.62 | 89.11 | 1,090,344 | -0.41(-0.45%) |
Sep 25, 2014 | 90.33 | 90.39 | 89.17 | 89.51 | 915,453 | -1.40(-1.54%) |
Sep 24, 2014 | 89.99 | 91.12 | 89.89 | 90.91 | 1,048,625 | +0.23(+0.25%) |
Sep 23, 2014 | 90.15 | 90.75 | 90.11 | 90.68 | 2,450,194 | -0.45(-0.49%) |
Sep 22, 2014 | 90.83 | 91.29 | 90.58 | 91.13 | 1,353,538 | -0.20(-0.22%) |
Sep 19, 2014 | 91.16 | 91.56 | 90.82 | 91.32 | 1,332,587 | +0.08(+0.09%) |
Sep 18, 2014 | 90.82 | 91.55 | 90.34 | 91.24 | 1,302,409 | +1.15(+1.28%) |
Sep 17, 2014 | 90.84 | 90.99 | 90.00 | 90.09 | 1,153,534 | -0.95(-1.05%) |
Sep 16, 2014 | 89.81 | 91.38 | 89.69 | 91.05 | 3,855,333 | +0.01(+0.01%) |
Sep 15, 2014 | 90.50 | 91.41 | 90.45 | 91.04 | 4,742,750 | +2.78(+3.15%) |
Sep 12, 2014 | 88.34 | 88.46 | 87.92 | 88.25 | 1,094,973 | -0.92(-1.03%) |
Sep 11, 2014 | 88.74 | 89.25 | 88.61 | 89.18 | 751,267 | +0.32(+0.36%) |
Sep 10, 2014 | 88.29 | 88.86 | 88.10 | 88.86 | 814,426 | +0.18(+0.21%) |
Sep 09, 2014 | 88.87 | 88.95 | 88.34 | 88.68 | 820,420 | +0.02(+0.03%) |
Sep 08, 2014 | 88.83 | 89.13 | 88.41 | 88.65 | 769,374 | -1.27(-1.42%) |
Sep 05, 2014 | 89.84 | 89.84 | 89.33 | 89.92 | 730,092 | -0.29(-0.33%) |
Sep 04, 2014 | 89.96 | 90.84 | 89.88 | 90.22 | 1,808,585 | +0.80(+0.90%) |
Sep 03, 2014 | 89.68 | 89.70 | 89.05 | 89.42 | 1,009,028 | +0.88(+1.00%) |
Sep 02, 2014 | 88.57 | 88.79 | 88.21 | 88.53 | 1,080,600 | -0.38(-0.43%) |
Aug 29, 2014 | 88.48 | 88.91 | 88.91 | 88.91 | 1,177,965 | +0.40(+0.45%) |
Aug 28, 2014 | 88.09 | 88.61 | 88.08 | 88.52 | 613,113 | -0.51(-0.57%) |
Aug 27, 2014 | 89.28 | 89.34 | 88.94 | 89.03 | 1,162,840 | -0.07(-0.08%) |
Aug 26, 2014 | 89.20 | 89.62 | 89.03 | 89.10 | 1,000,219 | +0.25(+0.28%) |
Aug 25, 2014 | 88.12 | 89.22 | 87.91 | 88.85 | 875,338 | +1.24(+1.42%) |
Aug 22, 2014 | 87.98 | 88.17 | 87.57 | 87.61 | 708,085 | -0.80(-0.90%) |
Aug 21, 2014 | 88.02 | 88.73 | 87.81 | 88.41 | 652,565 | +0.61(+0.70%) |
Aug 20, 2014 | 87.76 | 88.23 | 87.67 | 87.79 | 1,025,942 | -0.61(-0.69%) |
Aug 19, 2014 | 88.30 | 88.62 | 88.29 | 88.41 | 531,140 | +0.33(+0.37%) |
Aug 18, 2014 | 87.76 | 88.24 | 87.32 | 88.08 | 1,047,197 | +0.52(+0.59%) |
Aug 15, 2014 | 88.04 | 88.14 | 86.98 | 87.56 | 1,085,853 | +0.56(+0.65%) |
Aug 14, 2014 | 86.75 | 87.00 | 86.62 | 87.00 | 655,073 | +1.03(+1.19%) |
Aug 13, 2014 | 85.89 | 86.40 | 85.68 | 85.97 | 1,145,943 | -0.20(-0.23%) |
Aug 12, 2014 | 85.68 | 86.26 | 85.53 | 86.17 | 1,588,327 | -0.11(-0.13%) |
Aug 11, 2014 | 86.08 | 86.45 | 86.04 | 86.28 | 926,636 | +0.63(+0.73%) |
Aug 08, 2014 | 84.55 | 85.59 | 84.19 | 85.65 | 1,161,650 | +0.71(+0.83%) |
Aug 07, 2014 | 85.98 | 86.15 | 84.69 | 84.94 | 939,612 | -0.88(-1.02%) |
Aug 06, 2014 | 84.47 | 85.98 | 84.40 | 85.82 | 1,289,401 | +0.07(+0.08%) |
Aug 05, 2014 | 85.96 | 86.31 | 85.60 | 85.75 | 2,183,694 | -0.56(-0.65%) |
Aug 04, 2014 | 85.68 | 86.56 | 85.45 | 86.31 | 1,748,832 | +1.17(+1.37%) |