Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 93.07 | 93.36 | 92.67 | 93.00 | 8,545,546 | -0.24(-0.26%) |
Oct 30, 2014 | 93.83 | 93.94 | 93.20 | 93.24 | 9,006,761 | +0.08(+0.08%) |
Oct 29, 2014 | 92.77 | 93.44 | 92.35 | 93.16 | 11,676,125 | +0.21(+0.23%) |
Oct 28, 2014 | 93.18 | 93.31 | 92.87 | 92.95 | 6,593,410 | -0.58(-0.63%) |
Oct 27, 2014 | 93.50 | 93.37 | 93.32 | 93.54 | 4,349,672 | +0.17(+0.18%) |
Oct 24, 2014 | 93.53 | 93.90 | 93.17 | 93.37 | 7,315,246 | +0.09(+0.10%) |
Oct 23, 2014 | 93.62 | 93.72 | 92.85 | 93.27 | 14,023,340 | -0.83(-0.89%) |
Oct 22, 2014 | 94.25 | 93.76 | 94.11 | 11,874,244 | +0.10(+0.11%) | |
Oct 21, 2014 | 94.24 | 94.55 | 94.00 | 94.00 | 12,511,472 | -0.76(-0.80%) |
Oct 20, 2014 | 94.97 | 95.02 | 94.32 | 94.76 | 9,928,117 | +0.34(+0.36%) |
Oct 17, 2014 | 94.92 | 93.96 | 94.42 | 10,930,414 | -0.53(-0.56%) | |
Oct 16, 2014 | 96.80 | 96.80 | 94.71 | 94.95 | 23,204,742 | -0.61(-0.64%) |
Oct 15, 2014 | 94.81 | 99.57 | 95.02 | 95.56 | 47,968,436 | +0.75(+0.79%) |
Oct 14, 2014 | 94.61 | 94.97 | 94.11 | 94.81 | 14,471,208 | +0.62(+0.65%) |
Oct 13, 2014 | 93.71 | 94.50 | 93.62 | 94.19 | 8,272,631 | +0.57(+0.61%) |
Oct 10, 2014 | 93.21 | 93.65 | 93.05 | 93.62 | 11,256,198 | +0.92(+0.99%) |
Oct 09, 2014 | 93.01 | 93.33 | 92.63 | 92.70 | 13,197,797 | -0.41(-0.44%) |
Oct 08, 2014 | 93.16 | 93.21 | 92.42 | 93.11 | 12,042,188 | +0.02(+0.03%) |
Oct 07, 2014 | 92.27 | 93.14 | 92.16 | 93.08 | 11,336,179 | +1.24(+1.35%) |
Oct 06, 2014 | 91.73 | 92.17 | 91.53 | 91.84 | 5,751,567 | +0.05(+0.06%) |
Oct 03, 2014 | 91.24 | 91.84 | 91.11 | 91.79 | 10,978,195 | +0.39(+0.43%) |
Oct 02, 2014 | 91.89 | 92.18 | 91.35 | 91.40 | 10,582,668 | -0.80(-0.87%) |
Oct 01, 2014 | 91.16 | 92.23 | 91.11 | 92.20 | 22,040,632 | +1.75(+1.94%) |
Sep 30, 2014 | 90.75 | 91.05 | 90.34 | 90.45 | 9,350,517 | -0.51(-0.56%) |
Sep 29, 2014 | 91.02 | 91.15 | 90.75 | 90.96 | 8,729,364 | +0.72(+0.80%) |
Sep 26, 2014 | 90.25 | 90.46 | 89.94 | 90.24 | 10,027,264 | -0.13(-0.15%) |
Sep 25, 2014 | 89.70 | 90.38 | 89.70 | 90.37 | 11,504,583 | +1.06(+1.18%) |
Sep 24, 2014 | 89.69 | 89.89 | 89.18 | 89.31 | 6,714,685 | -0.50(-0.55%) |
Sep 23, 2014 | 89.39 | 89.83 | 89.28 | 89.81 | 8,180,362 | +0.55(+0.62%) |
Sep 22, 2014 | 89.20 | 89.49 | 89.03 | 89.26 | 8,506,517 | +0.11(+0.12%) |
Sep 19, 2014 | 88.36 | 89.21 | 88.06 | 89.15 | 17,015,952 | +1.12(+1.27%) |
Sep 18, 2014 | 88.05 | 88.28 | 87.79 | 88.03 | 9,038,463 | +0.28(+0.32%) |
Sep 17, 2014 | 88.32 | 88.55 | 87.70 | 87.75 | 16,605,134 | -0.23(-0.26%) |
Sep 16, 2014 | 88.38 | 88.57 | 87.97 | 87.98 | 11,962,327 | -0.36(-0.41%) |
Sep 15, 2014 | 88.57 | 88.74 | 88.19 | 88.33 | 7,085,912 | +0.13(+0.15%) |
Sep 12, 2014 | 88.44 | 88.62 | 88.08 | 88.20 | 14,288,130 | -0.93(-1.05%) |
Sep 11, 2014 | 89.66 | 89.88 | 89.13 | 89.13 | 11,922,616 | -0.30(-0.33%) |
Sep 10, 2014 | 89.44 | 89.55 | 89.30 | 89.43 | 11,221,415 | -0.57(-0.63%) |
Sep 09, 2014 | 89.84 | 90.15 | 89.81 | 90.00 | 6,883,239 | -0.07(-0.08%) |
Sep 08, 2014 | 90.56 | 90.73 | 89.81 | 90.07 | 11,995,025 | +0.04(+0.04%) |
Sep 05, 2014 | 90.58 | 90.71 | 89.80 | 90.03 | 8,852,158 | -0.17(-0.19%) |
Sep 04, 2014 | 90.72 | 90.87 | 90.18 | 90.20 | 16,107,369 | -1.11(-1.22%) |
Sep 03, 2014 | 90.55 | 91.31 | 90.48 | 91.31 | 8,425,934 | +0.51(+0.56%) |
Sep 02, 2014 | 91.24 | 91.31 | 90.78 | 90.81 | 13,505,637 | -1.59(-1.73%) |
Aug 29, 2014 | 92.40 | 92.40 | 92.40 | 0 | +0.06(+0.07%) | |
Aug 28, 2014 | 92.46 | 92.65 | 92.11 | 92.34 | 12,178,202 | +0.48(+0.52%) |
Aug 27, 2014 | 91.35 | 91.90 | 91.12 | 91.86 | 9,361,343 | +0.78(+0.85%) |
Aug 26, 2014 | 91.54 | 91.57 | 90.97 | 91.08 | 7,070,314 | -0.30(-0.32%) |
Aug 25, 2014 | 91.16 | 91.42 | 90.97 | 91.38 | 7,427,222 | +0.34(+0.38%) |
Aug 22, 2014 | 90.61 | 91.14 | 90.20 | 91.04 | 13,077,109 | +0.50(+0.56%) |
Aug 21, 2014 | 90.09 | 90.62 | 90.05 | 90.53 | 8,749,137 | +0.50(+0.56%) |
Aug 20, 2014 | 90.06 | 90.12 | 89.70 | 90.03 | 9,376,088 | -0.15(-0.16%) |
Aug 19, 2014 | 90.87 | 90.91 | 90.02 | 90.17 | 7,649,082 | -0.28(-0.31%) |
Aug 18, 2014 | 90.97 | 91.04 | 90.34 | 90.45 | 9,786,147 | -0.91(-0.99%) |
Aug 15, 2014 | 90.58 | 91.87 | 90.57 | 91.36 | 22,684,474 | +0.99(+1.09%) |
Aug 14, 2014 | 89.98 | 90.42 | 89.56 | 90.38 | 11,632,118 | +0.72(+0.81%) |
Aug 13, 2014 | 89.16 | 89.65 | 89.11 | 89.65 | 10,578,616 | +0.58(+0.65%) |
Aug 12, 2014 | 89.58 | 89.60 | 89.05 | 89.07 | 10,468,871 | -0.58(-0.65%) |
Aug 11, 2014 | 89.76 | 89.89 | 89.48 | 89.65 | 8,592,486 | -0.01(-0.01%) |
Aug 08, 2014 | 89.98 | 90.36 | 89.55 | 89.66 | 12,287,067 | -0.19(-0.22%) |
Aug 07, 2014 | 89.13 | 89.86 | 88.92 | 89.86 | 12,561,275 | +0.83(+0.93%) |
Aug 06, 2014 | 89.62 | 89.62 | 88.95 | 89.02 | 9,391,447 | +0.05(+0.06%) |
Aug 05, 2014 | 88.54 | 89.10 | 88.23 | 88.97 | 10,354,996 | +0.29(+0.32%) |
Aug 04, 2014 | 88.89 | 89.11 | 88.68 | 88.68 | 6,626,969 | -0.23(-0.26%) |