Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 96.55 | 98.00 | 96.47 | 97.82 | 715,176 | +1.22(+1.26%) |
Oct 30, 2014 | 94.62 | 97.42 | 94.62 | 96.60 | 763,037 | +1.07(+1.12%) |
Oct 29, 2014 | 95.75 | 96.21 | 94.80 | 95.53 | 856,087 | -0.41(-0.43%) |
Oct 28, 2014 | 94.85 | 96.18 | 94.85 | 95.94 | 813,707 | +1.20(+1.27%) |
Oct 27, 2014 | 93.48 | 94.82 | 93.14 | 94.74 | 1,692,958 | +1.92(+2.07%) |
Oct 24, 2014 | 89.80 | 93.74 | 89.47 | 92.82 | 3,416,180 | +6.44(+7.46%) |
Oct 23, 2014 | 85.65 | 86.57 | 85.49 | 86.38 | 895,626 | +1.25(+1.47%) |
Oct 22, 2014 | 85.23 | 85.81 | 85.01 | 85.13 | 1,117,372 | -0.38(-0.44%) |
Oct 21, 2014 | 84.46 | 85.79 | 84.02 | 85.51 | 688,728 | +1.67(+1.99%) |
Oct 20, 2014 | 82.69 | 83.99 | 82.61 | 83.84 | 615,960 | +1.05(+1.27%) |
Oct 17, 2014 | 83.91 | 83.91 | 82.75 | 82.79 | 1,291,718 | -0.70(-0.84%) |
Oct 16, 2014 | 82.73 | 84.83 | 82.46 | 83.49 | 919,060 | -0.48(-0.57%) |
Oct 15, 2014 | 83.04 | 84.23 | 82.02 | 83.97 | 821,346 | +0.09(+0.11%) |
Oct 14, 2014 | 83.69 | 85.65 | 83.05 | 83.88 | 950,073 | +0.44(+0.53%) |
Oct 13, 2014 | 84.33 | 85.24 | 83.41 | 83.44 | 816,186 | -0.75(-0.89%) |
Oct 10, 2014 | 84.90 | 85.28 | 84.17 | 84.19 | 1,061,805 | -0.84(-0.99%) |
Oct 09, 2014 | 86.35 | 86.35 | 84.77 | 85.03 | 1,149,786 | -1.47(-1.70%) |
Oct 08, 2014 | 84.64 | 86.62 | 84.27 | 86.50 | 1,222,689 | +1.87(+2.21%) |
Oct 07, 2014 | 85.15 | 85.20 | 84.51 | 84.63 | 1,092,235 | -0.99(-1.16%) |
Oct 06, 2014 | 84.50 | 85.96 | 84.36 | 85.62 | 904,763 | +1.60(+1.90%) |
Oct 03, 2014 | 85.20 | 85.33 | 83.52 | 84.02 | 2,320,359 | -1.78(-2.07%) |
Oct 02, 2014 | 85.64 | 86.77 | 84.45 | 85.80 | 2,480,964 | -2.17(-2.47%) |
Oct 01, 2014 | 88.48 | 88.60 | 87.64 | 87.97 | 1,060,870 | -1.03(-1.16%) |
Sep 30, 2014 | 89.15 | 89.54 | 88.43 | 89.00 | 752,617 | -0.52(-0.58%) |
Sep 29, 2014 | 90.32 | 90.32 | 89.48 | 89.52 | 780,960 | -1.21(-1.33%) |
Sep 26, 2014 | 90.29 | 90.83 | 89.86 | 90.73 | 725,096 | -0.65(-0.71%) |
Sep 25, 2014 | 93.54 | 93.54 | 91.00 | 91.38 | 1,027,731 | -2.24(-2.39%) |
Sep 24, 2014 | 94.19 | 94.33 | 92.77 | 93.62 | 703,512 | -0.87(-0.92%) |
Sep 23, 2014 | 93.11 | 95.10 | 92.55 | 94.49 | 1,657,346 | +2.20(+2.38%) |
Sep 22, 2014 | 92.72 | 93.10 | 92.20 | 92.29 | 568,339 | -0.84(-0.90%) |
Sep 19, 2014 | 93.79 | 93.79 | 92.80 | 93.13 | 617,508 | -0.36(-0.39%) |
Sep 18, 2014 | 93.20 | 93.52 | 92.90 | 93.49 | 338,560 | +0.34(+0.37%) |
Sep 17, 2014 | 93.03 | 93.48 | 92.59 | 93.15 | 472,379 | +0.28(+0.30%) |
Sep 16, 2014 | 92.16 | 93.25 | 92.16 | 92.87 | 398,349 | +0.54(+0.58%) |
Sep 15, 2014 | 91.59 | 92.64 | 91.32 | 92.33 | 434,145 | +0.52(+0.57%) |
Sep 12, 2014 | 90.93 | 91.88 | 90.41 | 91.81 | 482,885 | +0.82(+0.90%) |
Sep 11, 2014 | 90.79 | 91.54 | 90.73 | 90.99 | 594,756 | -0.28(-0.31%) |
Sep 10, 2014 | 91.54 | 91.89 | 90.47 | 91.27 | 712,877 | -0.52(-0.57%) |
Sep 09, 2014 | 92.90 | 92.91 | 91.37 | 91.79 | 783,300 | -1.56(-1.67%) |
Sep 08, 2014 | 93.46 | 94.20 | 93.26 | 93.35 | 393,878 | -0.53(-0.56%) |
Sep 05, 2014 | 93.90 | 94.23 | 93.28 | 93.88 | 299,260 | +0.02(+0.02%) |
Sep 04, 2014 | 94.26 | 94.26 | 93.53 | 93.86 | 415,737 | -0.17(-0.18%) |
Sep 03, 2014 | 94.49 | 94.75 | 93.96 | 94.03 | 279,893 | -0.32(-0.34%) |
Sep 02, 2014 | 94.58 | 94.93 | 94.23 | 94.35 | 290,784 | -0.28(-0.30%) |
Aug 29, 2014 | 94.94 | 94.63 | 94.63 | 94.63 | 692,700 | -0.23(-0.24%) |
Aug 28, 2014 | 93.83 | 94.90 | 93.67 | 94.86 | 363,984 | +0.67(+0.71%) |
Aug 27, 2014 | 94.56 | 94.88 | 93.35 | 94.19 | 680,870 | -0.17(-0.18%) |
Aug 26, 2014 | 93.35 | 94.67 | 92.98 | 94.36 | 681,047 | +1.38(+1.48%) |
Aug 25, 2014 | 93.09 | 93.30 | 92.76 | 92.98 | 393,198 | -0.02(-0.02%) |
Aug 22, 2014 | 93.60 | 93.88 | 92.80 | 93.00 | 401,392 | -0.71(-0.76%) |
Aug 21, 2014 | 93.20 | 93.90 | 92.82 | 93.71 | 614,244 | +0.50(+0.54%) |
Aug 20, 2014 | 92.97 | 93.29 | 92.51 | 93.21 | 313,454 | +0.19(+0.20%) |
Aug 19, 2014 | 93.05 | 93.68 | 92.80 | 93.02 | 570,563 | +0.03(+0.03%) |
Aug 18, 2014 | 92.46 | 93.13 | 92.22 | 92.99 | 410,742 | +0.93(+1.01%) |
Aug 15, 2014 | 91.12 | 92.19 | 91.04 | 92.06 | 493,485 | +1.10(+1.21%) |
Aug 14, 2014 | 90.37 | 91.00 | 90.22 | 90.96 | 384,191 | +0.68(+0.75%) |
Aug 13, 2014 | 89.98 | 90.26 | 89.58 | 90.28 | 683,727 | +0.24(+0.27%) |
Aug 12, 2014 | 90.47 | 90.90 | 89.85 | 90.04 | 613,316 | -0.56(-0.62%) |
Aug 11, 2014 | 90.42 | 90.89 | 90.35 | 90.60 | 484,354 | +0.16(+0.18%) |
Aug 08, 2014 | 90.17 | 90.40 | 88.77 | 90.44 | 1,222,623 | +0.01(+0.01%) |
Aug 07, 2014 | 92.94 | 93.29 | 89.62 | 90.43 | 1,788,663 | -1.68(-1.82%) |
Aug 06, 2014 | 91.74 | 92.36 | 91.35 | 92.11 | 646,642 | +0.01(+0.01%) |
Aug 05, 2014 | 91.20 | 92.44 | 90.92 | 92.10 | 825,079 | +0.52(+0.57%) |
Aug 04, 2014 | 90.54 | 91.72 | 90.28 | 91.58 | 259,820 | +1.04(+1.15%) |