Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 91.98 | 93.61 | 91.57 | 93.35 | 1,635,944 | +1.97(+2.16%) |
Oct 30, 2014 | 91.27 | 93.85 | 90.49 | 91.38 | 1,159,404 | +0.13(+0.14%) |
Oct 29, 2014 | 90.17 | 91.28 | 89.87 | 91.25 | 1,442,807 | +0.73(+0.80%) |
Oct 28, 2014 | 89.53 | 90.53 | 89.53 | 90.52 | 999,781 | +1.08(+1.21%) |
Oct 27, 2014 | 88.62 | 89.60 | 88.91 | 89.43 | 859,987 | +0.53(+0.59%) |
Oct 24, 2014 | 88.07 | 88.98 | 88.07 | 88.91 | 657,809 | +0.62(+0.70%) |
Oct 23, 2014 | 88.88 | 89.03 | 88.09 | 88.29 | 1,158,117 | +0.49(+0.56%) |
Oct 22, 2014 | 88.04 | 88.92 | 87.70 | 87.80 | 1,020,600 | -0.12(-0.14%) |
Oct 21, 2014 | 86.83 | 87.94 | 86.72 | 87.92 | 954,490 | +1.52(+1.76%) |
Oct 20, 2014 | 85.89 | 86.68 | 85.89 | 86.40 | 1,136,362 | +0.18(+0.20%) |
Oct 17, 2014 | 87.03 | 88.37 | 86.13 | 86.23 | 1,847,329 | -2.52(-2.84%) |
Oct 16, 2014 | 87.18 | 89.10 | 86.91 | 88.75 | 1,447,184 | +0.22(+0.25%) |
Oct 15, 2014 | 90.65 | 90.79 | 87.43 | 88.53 | 1,976,219 | -3.08(-3.36%) |
Oct 14, 2014 | 90.92 | 92.54 | 90.92 | 91.60 | 816,129 | +0.73(+0.81%) |
Oct 13, 2014 | 91.90 | 92.38 | 90.84 | 90.87 | 683,359 | -0.78(-0.85%) |
Oct 10, 2014 | 92.49 | 93.22 | 91.64 | 91.65 | 992,407 | -0.80(-0.87%) |
Oct 09, 2014 | 94.36 | 94.36 | 92.45 | 92.45 | 796,143 | -1.89(-2.01%) |
Oct 08, 2014 | 92.45 | 94.39 | 92.41 | 94.35 | 791,845 | +1.91(+2.07%) |
Oct 07, 2014 | 93.34 | 93.62 | 92.41 | 92.44 | 997,260 | -1.44(-1.53%) |
Oct 06, 2014 | 94.45 | 94.68 | 93.77 | 93.87 | 581,032 | -0.37(-0.39%) |
Oct 03, 2014 | 94.06 | 94.56 | 93.52 | 94.24 | 1,316,737 | +0.87(+0.93%) |
Oct 02, 2014 | 93.42 | 93.74 | 92.64 | 93.37 | 1,387,037 | -0.05(-0.06%) |
Oct 01, 2014 | 94.17 | 94.21 | 93.26 | 93.42 | 1,304,259 | -0.77(-0.82%) |
Sep 30, 2014 | 94.90 | 95.10 | 94.07 | 94.19 | 941,417 | -0.79(-0.84%) |
Sep 29, 2014 | 94.54 | 95.17 | 94.33 | 94.99 | 432,327 | -0.38(-0.40%) |
Sep 26, 2014 | 94.73 | 95.42 | 94.55 | 95.37 | 699,762 | +0.53(+0.56%) |
Sep 25, 2014 | 96.03 | 96.03 | 94.63 | 94.84 | 587,101 | -1.18(-1.23%) |
Sep 24, 2014 | 95.68 | 96.22 | 95.46 | 96.02 | 612,899 | +0.24(+0.26%) |
Sep 23, 2014 | 96.65 | 97.02 | 95.77 | 95.78 | 630,973 | -0.95(-0.99%) |
Sep 22, 2014 | 97.03 | 97.50 | 96.62 | 96.73 | 548,027 | -0.82(-0.84%) |
Sep 19, 2014 | 97.88 | 98.32 | 97.43 | 97.55 | 1,201,259 | +0.41(+0.42%) |
Sep 18, 2014 | 96.55 | 97.60 | 96.55 | 97.14 | 757,581 | +0.65(+0.67%) |
Sep 17, 2014 | 96.00 | 97.17 | 95.77 | 96.49 | 684,874 | +0.45(+0.47%) |
Sep 16, 2014 | 95.92 | 96.33 | 95.42 | 96.04 | 685,276 | +0.02(+0.02%) |
Sep 15, 2014 | 96.09 | 96.44 | 95.62 | 96.02 | 513,259 | -0.20(-0.21%) |
Sep 12, 2014 | 96.07 | 96.95 | 95.83 | 96.22 | 670,349 | +0.15(+0.16%) |
Sep 11, 2014 | 95.26 | 96.19 | 94.78 | 96.07 | 695,255 | +0.54(+0.57%) |
Sep 10, 2014 | 94.48 | 95.81 | 94.48 | 95.52 | 698,900 | +0.94(+0.99%) |
Sep 09, 2014 | 94.81 | 95.08 | 94.19 | 94.58 | 744,045 | -0.60(-0.63%) |
Sep 08, 2014 | 94.92 | 95.31 | 94.78 | 95.19 | 483,740 | +0.08(+0.09%) |
Sep 05, 2014 | 94.58 | 95.13 | 94.06 | 95.10 | 441,011 | +0.30(+0.31%) |
Sep 04, 2014 | 94.43 | 95.49 | 94.33 | 94.81 | 465,045 | +0.38(+0.40%) |
Sep 03, 2014 | 95.08 | 95.31 | 94.26 | 94.42 | 518,603 | -0.63(-0.66%) |
Sep 02, 2014 | 94.74 | 95.08 | 94.15 | 95.05 | 536,327 | +0.60(+0.63%) |
Aug 29, 2014 | 93.73 | 94.45 | 94.45 | 94.45 | 470,936 | +0.74(+0.79%) |
Aug 28, 2014 | 93.71 | 93.99 | 93.12 | 93.71 | 427,327 | -0.32(-0.34%) |
Aug 27, 2014 | 94.58 | 94.58 | 93.93 | 94.03 | 596,530 | -0.30(-0.32%) |
Aug 26, 2014 | 93.95 | 94.43 | 93.95 | 94.34 | 877,017 | +0.29(+0.31%) |
Aug 25, 2014 | 93.55 | 94.41 | 93.38 | 94.05 | 909,116 | +0.86(+0.92%) |
Aug 22, 2014 | 93.35 | 93.88 | 93.10 | 93.19 | 518,716 | -0.47(-0.50%) |
Aug 21, 2014 | 92.31 | 93.84 | 92.16 | 93.66 | 715,563 | +1.44(+1.56%) |
Aug 20, 2014 | 91.92 | 92.31 | 91.61 | 92.23 | 464,861 | +0.00(+0.00%) |
Aug 19, 2014 | 92.23 | 92.55 | 92.00 | 92.23 | 412,265 | +0.25(+0.27%) |
Aug 18, 2014 | 91.50 | 92.20 | 91.33 | 91.98 | 407,842 | +0.84(+0.93%) |
Aug 15, 2014 | 91.43 | 91.89 | 90.49 | 91.13 | 631,851 | -0.11(-0.12%) |
Aug 14, 2014 | 91.32 | 91.36 | 91.09 | 91.24 | 373,630 | -0.10(-0.11%) |
Aug 13, 2014 | 91.12 | 91.57 | 91.07 | 91.34 | 703,085 | +0.55(+0.61%) |
Aug 12, 2014 | 90.78 | 91.09 | 90.46 | 90.78 | 606,793 | -0.06(-0.07%) |
Aug 11, 2014 | 91.16 | 91.22 | 90.76 | 90.84 | 470,450 | -0.24(-0.27%) |
Aug 08, 2014 | 90.25 | 91.09 | 90.03 | 91.09 | 514,292 | +0.82(+0.91%) |
Aug 07, 2014 | 91.24 | 91.44 | 90.07 | 90.27 | 633,844 | -0.92(-1.01%) |
Aug 06, 2014 | 90.89 | 91.80 | 90.87 | 91.19 | 424,021 | +0.18(+0.20%) |
Aug 05, 2014 | 90.78 | 91.84 | 90.60 | 91.00 | 646,340 | -0.26(-0.28%) |
Aug 04, 2014 | 91.37 | 91.41 | 90.36 | 91.26 | 579,885 | +0.17(+0.18%) |