Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 96.41 | 96.74 | 95.58 | 96.17 | 5,259,362 | +0.52(+0.54%) |
Oct 30, 2014 | 94.45 | 96.10 | 94.15 | 95.65 | 3,567,175 | +0.96(+1.01%) |
Oct 29, 2014 | 95.50 | 95.50 | 94.07 | 94.69 | 3,274,336 | -0.57(-0.60%) |
Oct 28, 2014 | 94.69 | 95.26 | 94.30 | 95.26 | 3,372,697 | +0.64(+0.68%) |
Oct 27, 2014 | 94.48 | 94.60 | 94.60 | 94.62 | 3,135,454 | +0.02(+0.02%) |
Oct 24, 2014 | 93.76 | 94.79 | 93.55 | 94.60 | 4,005,843 | +0.84(+0.90%) |
Oct 23, 2014 | 94.94 | 95.32 | 93.50 | 93.76 | 5,804,955 | -0.70(-0.74%) |
Oct 22, 2014 | 93.85 | 95.02 | 93.64 | 94.46 | 5,148,215 | +0.73(+0.78%) |
Oct 21, 2014 | 93.26 | 93.96 | 92.17 | 93.73 | 6,982,230 | +0.18(+0.19%) |
Oct 20, 2014 | 91.66 | 93.72 | 91.59 | 93.55 | 6,888,587 | +2.04(+2.23%) |
Oct 17, 2014 | 91.09 | 92.00 | 90.55 | 91.51 | 6,260,164 | +0.72(+0.79%) |
Oct 16, 2014 | 90.27 | 91.03 | 89.82 | 90.79 | 7,227,223 | -0.98(-1.07%) |
Oct 15, 2014 | 91.84 | 92.56 | 90.76 | 91.77 | 8,584,059 | -1.24(-1.33%) |
Oct 14, 2014 | 94.46 | 94.52 | 92.59 | 93.01 | 5,869,007 | -0.93(-0.99%) |
Oct 13, 2014 | 94.71 | 95.45 | 93.83 | 93.94 | 5,194,507 | -0.71(-0.75%) |
Oct 10, 2014 | 93.66 | 95.90 | 93.66 | 94.65 | 8,354,627 | +1.08(+1.15%) |
Oct 09, 2014 | 95.35 | 96.22 | 93.56 | 93.57 | 9,094,388 | -0.37(-0.39%) |
Oct 08, 2014 | 92.95 | 93.94 | 92.76 | 93.94 | 5,715,760 | +0.84(+0.90%) |
Oct 07, 2014 | 93.29 | 93.54 | 92.90 | 93.10 | 6,799,862 | -0.27(-0.29%) |
Oct 06, 2014 | 93.50 | 93.65 | 92.78 | 93.37 | 3,733,095 | -0.13(-0.14%) |
Oct 03, 2014 | 93.01 | 93.53 | 92.65 | 93.50 | 4,084,603 | +0.92(+0.99%) |
Oct 02, 2014 | 92.81 | 92.92 | 92.33 | 92.58 | 3,513,750 | -0.07(-0.08%) |
Oct 01, 2014 | 92.67 | 93.22 | 92.42 | 92.65 | 4,842,772 | -0.44(-0.47%) |
Sep 30, 2014 | 92.95 | 93.43 | 92.92 | 93.09 | 4,220,018 | -0.06(-0.06%) |
Sep 29, 2014 | 92.51 | 93.39 | 92.51 | 93.15 | 2,973,510 | +0.02(+0.02%) |
Sep 26, 2014 | 92.50 | 93.33 | 92.44 | 93.13 | 3,536,266 | +0.46(+0.50%) |
Sep 25, 2014 | 93.40 | 93.43 | 92.49 | 92.67 | 4,372,360 | -0.83(-0.89%) |
Sep 24, 2014 | 93.11 | 94.04 | 93.08 | 93.50 | 4,227,262 | +0.57(+0.61%) |
Sep 23, 2014 | 93.55 | 93.58 | 92.84 | 92.93 | 3,390,277 | -0.65(-0.69%) |
Sep 22, 2014 | 93.42 | 93.78 | 93.29 | 93.58 | 3,790,579 | -0.21(-0.22%) |
Sep 19, 2014 | 93.86 | 94.21 | 93.42 | 93.79 | 6,259,505 | +0.42(+0.45%) |
Sep 18, 2014 | 92.97 | 93.50 | 92.70 | 93.37 | 4,757,606 | +0.52(+0.56%) |
Sep 17, 2014 | 92.67 | 93.31 | 92.05 | 92.85 | 4,997,193 | +0.28(+0.30%) |
Sep 16, 2014 | 91.14 | 93.09 | 90.95 | 92.57 | 5,155,350 | +1.37(+1.50%) |
Sep 15, 2014 | 91.07 | 91.31 | 90.78 | 91.20 | 3,770,687 | +0.33(+0.36%) |
Sep 12, 2014 | 91.60 | 91.80 | 90.58 | 90.87 | 3,592,146 | -0.78(-0.85%) |
Sep 11, 2014 | 91.69 | 91.95 | 91.48 | 91.65 | 3,670,636 | -0.14(-0.15%) |
Sep 10, 2014 | 91.67 | 91.92 | 91.53 | 91.79 | 3,720,513 | +0.37(+0.40%) |
Sep 09, 2014 | 91.50 | 91.79 | 91.30 | 91.42 | 3,259,229 | -0.44(-0.48%) |
Sep 08, 2014 | 91.48 | 92.25 | 91.39 | 91.86 | 3,534,335 | +0.11(+0.12%) |
Sep 05, 2014 | 91.85 | 91.85 | 91.39 | 91.75 | 3,148,099 | -0.10(-0.11%) |
Sep 04, 2014 | 92.95 | 93.05 | 91.77 | 91.85 | 4,466,829 | -0.90(-0.97%) |
Sep 03, 2014 | 92.40 | 92.76 | 91.83 | 92.75 | 4,929,578 | +0.27(+0.29%) |
Sep 02, 2014 | 92.62 | 93.14 | 92.38 | 92.48 | 5,130,307 | -0.01(-0.01%) |
Aug 29, 2014 | 92.73 | 92.49 | 92.49 | 92.49 | 3,657,700 | -0.09(-0.10%) |
Aug 28, 2014 | 92.09 | 92.70 | 91.81 | 92.58 | 3,234,333 | +0.35(+0.38%) |
Aug 27, 2014 | 92.72 | 92.72 | 92.06 | 92.23 | 2,960,141 | -0.37(-0.40%) |
Aug 26, 2014 | 93.21 | 93.51 | 92.56 | 92.60 | 3,143,383 | -0.59(-0.63%) |
Aug 25, 2014 | 92.58 | 93.45 | 92.58 | 93.19 | 5,031,798 | +1.59(+1.74%) |
Aug 22, 2014 | 92.27 | 92.53 | 91.60 | 91.60 | 3,870,060 | -0.45(-0.49%) |
Aug 21, 2014 | 92.57 | 93.18 | 92.05 | 92.05 | 4,060,284 | -0.18(-0.20%) |
Aug 20, 2014 | 91.82 | 92.44 | 91.52 | 92.23 | 5,709,271 | +0.37(+0.40%) |
Aug 19, 2014 | 92.22 | 92.36 | 91.83 | 91.86 | 3,086,283 | -0.29(-0.31%) |
Aug 18, 2014 | 92.20 | 92.52 | 92.00 | 92.15 | 2,974,723 | +0.30(+0.33%) |
Aug 15, 2014 | 92.10 | 92.75 | 91.33 | 91.85 | 3,844,615 | +0.06(+0.07%) |
Aug 14, 2014 | 91.82 | 92.08 | 91.46 | 91.79 | 3,624,934 | +0.05(+0.05%) |
Aug 13, 2014 | 91.56 | 91.87 | 91.08 | 91.74 | 3,690,310 | +0.53(+0.58%) |
Aug 12, 2014 | 91.46 | 91.79 | 91.02 | 91.21 | 2,776,040 | -0.58(-0.63%) |
Aug 11, 2014 | 91.10 | 91.86 | 90.70 | 91.79 | 5,232,022 | +1.50(+1.66%) |
Aug 08, 2014 | 89.90 | 90.26 | 89.51 | 90.29 | 4,739,884 | +0.39(+0.43%) |
Aug 07, 2014 | 90.79 | 90.85 | 89.54 | 89.90 | 4,625,655 | -0.61(-0.67%) |
Aug 06, 2014 | 88.43 | 90.76 | 88.43 | 90.51 | 6,595,035 | +1.31(+1.47%) |
Aug 05, 2014 | 89.38 | 89.68 | 88.89 | 89.20 | 7,678,471 | -0.49(-0.55%) |
Aug 04, 2014 | 88.33 | 89.72 | 88.13 | 89.69 | 6,437,745 | +1.58(+1.79%) |