Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 105.10 | 105.38 | 103.33 | 103.75 | 78,329 | +4.22(+4.24%) |
Oct 30, 2014 | 98.70 | 99.85 | 98.43 | 99.53 | 57,764 | +1.98(+2.03%) |
Oct 29, 2014 | 95.57 | 97.81 | 95.14 | 97.55 | 39,249 | +2.76(+2.91%) |
Oct 28, 2014 | 94.28 | 94.91 | 94.23 | 94.79 | 16,295 | +0.08(+0.08%) |
Oct 27, 2014 | 94.76 | 94.39 | 94.51 | 94.71 | 12,556 | +0.32(+0.34%) |
Oct 24, 2014 | 94.05 | 94.62 | 93.86 | 94.39 | 31,237 | +0.24(+0.25%) |
Oct 23, 2014 | 93.93 | 95.06 | 93.62 | 94.15 | 50,873 | +1.33(+1.43%) |
Oct 22, 2014 | 92.31 | 93.00 | 92.10 | 92.82 | 25,015 | +1.02(+1.11%) |
Oct 21, 2014 | 91.24 | 91.93 | 91.01 | 91.80 | 47,509 | -0.32(-0.35%) |
Oct 20, 2014 | 92.45 | 92.57 | 91.94 | 92.12 | 16,729 | -1.36(-1.45%) |
Oct 17, 2014 | 93.26 | 94.37 | 93.12 | 93.48 | 41,995 | +0.31(+0.33%) |
Oct 16, 2014 | 93.56 | 93.62 | 92.60 | 93.17 | 26,126 | -0.24(-0.26%) |
Oct 15, 2014 | 93.29 | 93.62 | 91.61 | 93.41 | 55,513 | -0.69(-0.73%) |
Oct 14, 2014 | 93.97 | 94.42 | 93.97 | 94.10 | 21,270 | +0.04(+0.04%) |
Oct 13, 2014 | 95.05 | 95.05 | 93.92 | 94.06 | 38,476 | -1.56(-1.63%) |
Oct 10, 2014 | 95.59 | 96.41 | 95.52 | 95.62 | 32,141 | -0.02(-0.02%) |
Oct 09, 2014 | 95.21 | 95.90 | 94.75 | 95.64 | 36,074 | -0.31(-0.32%) |
Oct 08, 2014 | 96.83 | 98.64 | 95.59 | 95.95 | 35,977 | -2.02(-2.06%) |
Oct 07, 2014 | 97.67 | 98.22 | 97.29 | 97.97 | 36,586 | -0.33(-0.34%) |
Oct 06, 2014 | 100.07 | 100.28 | 98.00 | 98.30 | 55,165 | -2.70(-2.67%) |
Oct 03, 2014 | 99.74 | 101.16 | 99.36 | 101.00 | 43,690 | +3.48(+3.57%) |
Oct 02, 2014 | 97.05 | 97.95 | 96.63 | 97.52 | 30,161 | +0.25(+0.26%) |
Oct 01, 2014 | 97.59 | 97.62 | 96.43 | 97.27 | 34,202 | -0.97(-0.98%) |
Sep 30, 2014 | 97.62 | 98.69 | 96.83 | 98.24 | 39,993 | +1.19(+1.22%) |
Sep 29, 2014 | 96.31 | 97.05 | 96.30 | 97.05 | 131,864 | +0.12(+0.12%) |
Sep 26, 2014 | 96.85 | 97.59 | 96.73 | 96.93 | 14,653 | +0.82(+0.85%) |
Sep 25, 2014 | 98.00 | 98.22 | 95.69 | 96.11 | 51,682 | -0.84(-0.87%) |
Sep 24, 2014 | 96.95 | 97.02 | 95.96 | 96.95 | 21,630 | +0.89(+0.93%) |
Sep 23, 2014 | 95.20 | 96.41 | 95.20 | 96.06 | 18,688 | -1.18(-1.21%) |
Sep 22, 2014 | 97.53 | 97.70 | 96.33 | 97.24 | 47,569 | +0.30(+0.31%) |
Sep 19, 2014 | 96.39 | 97.55 | 95.90 | 96.94 | 35,053 | +1.26(+1.32%) |
Sep 18, 2014 | 96.50 | 96.75 | 95.22 | 95.68 | 25,085 | -0.50(-0.52%) |
Sep 17, 2014 | 93.79 | 96.18 | 93.57 | 96.18 | 49,700 | +2.03(+2.16%) |
Sep 16, 2014 | 93.95 | 94.56 | 93.11 | 94.15 | 29,356 | -0.19(-0.20%) |
Sep 15, 2014 | 94.10 | 94.75 | 93.95 | 94.34 | 33,549 | -0.57(-0.60%) |
Sep 12, 2014 | 94.48 | 95.33 | 94.03 | 94.91 | 81,777 | +1.80(+1.93%) |
Sep 11, 2014 | 92.70 | 94.19 | 92.70 | 93.11 | 54,283 | +1.11(+1.21%) |
Sep 10, 2014 | 91.98 | 92.89 | 91.62 | 92.00 | 29,588 | +0.94(+1.03%) |
Sep 09, 2014 | 91.51 | 92.33 | 90.86 | 91.06 | 48,870 | -0.07(-0.08%) |
Sep 08, 2014 | 90.13 | 91.78 | 89.78 | 91.13 | 21,792 | +1.86(+2.08%) |
Sep 05, 2014 | 89.65 | 89.83 | 89.27 | 89.27 | 10,358 | -0.96(-1.06%) |
Sep 04, 2014 | 88.64 | 90.49 | 88.46 | 90.23 | 27,963 | +1.05(+1.18%) |
Sep 03, 2014 | 89.87 | 89.87 | 89.07 | 89.18 | 13,380 | -0.68(-0.76%) |
Sep 02, 2014 | 89.52 | 90.11 | 89.42 | 89.86 | 49,500 | +2.84(+3.26%) |
Aug 29, 2014 | 86.82 | 87.02 | 87.02 | 87.02 | 20,600 | +0.55(+0.64%) |
Aug 28, 2014 | 86.36 | 86.83 | 86.17 | 86.47 | 7,033 | -1.12(-1.28%) |
Aug 27, 2014 | 87.25 | 87.59 | 87.25 | 87.59 | 16,893 | +0.05(+0.06%) |
Aug 26, 2014 | 87.08 | 87.54 | 86.63 | 87.54 | 17,695 | -0.93(-1.05%) |
Aug 25, 2014 | 88.21 | 88.44 | 88.02 | 88.47 | 12,073 | +0.70(+0.80%) |
Aug 22, 2014 | 88.10 | 88.50 | 87.68 | 87.77 | 12,486 | -0.47(-0.53%) |
Aug 21, 2014 | 88.39 | 88.75 | 87.74 | 88.24 | 26,875 | +1.84(+2.13%) |
Aug 20, 2014 | 85.81 | 86.72 | 85.81 | 86.40 | 12,539 | +0.64(+0.75%) |
Aug 19, 2014 | 85.35 | 86.00 | 85.35 | 85.76 | 7,406 | +0.31(+0.36%) |
Aug 18, 2014 | 85.75 | 85.75 | 85.31 | 85.45 | 11,853 | +0.88(+1.04%) |
Aug 15, 2014 | 85.97 | 86.16 | 84.16 | 84.57 | 32,767 | +0.83(+0.99%) |
Aug 14, 2014 | 83.78 | 83.78 | 83.54 | 83.74 | 4,733 | -0.11(-0.13%) |
Aug 13, 2014 | 83.66 | 84.17 | 83.62 | 83.85 | 5,454 | -0.22(-0.26%) |
Aug 12, 2014 | 83.45 | 84.29 | 83.04 | 84.07 | 15,028 | -0.03(-0.04%) |
Aug 11, 2014 | 84.23 | 84.57 | 84.10 | 84.10 | 8,511 | +0.26(+0.31%) |
Aug 08, 2014 | 83.99 | 84.25 | 83.66 | 83.84 | 10,956 | +0.00(+0.00%) |
Aug 07, 2014 | 84.75 | 84.90 | 83.52 | 83.84 | 27,571 | -0.70(-0.83%) |
Aug 06, 2014 | 84.61 | 84.78 | 84.17 | 84.54 | 39,273 | -2.56(-2.94%) |
Aug 05, 2014 | 87.43 | 87.79 | 86.32 | 87.10 | 49,320 | +0.17(+0.20%) |
Aug 04, 2014 | 86.45 | 87.21 | 86.36 | 86.93 | 12,375 | +0.46(+0.53%) |