Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 91.92 | 92.64 | 91.77 | 92.32 | 170,067 | +1.31(+1.44%) |
Oct 30, 2014 | 91.30 | 91.64 | 90.66 | 91.01 | 200,233 | -1.06(-1.15%) |
Oct 29, 2014 | 92.26 | 93.42 | 91.20 | 92.07 | 356,870 | +0.29(+0.31%) |
Oct 28, 2014 | 90.48 | 91.94 | 90.24 | 91.78 | 328,859 | +2.68(+3.00%) |
Oct 27, 2014 | 89.25 | 89.35 | 88.74 | 89.11 | 232,244 | -1.79(-1.97%) |
Oct 24, 2014 | 91.04 | 91.15 | 90.52 | 90.90 | 215,693 | -0.34(-0.37%) |
Oct 23, 2014 | 91.47 | 91.74 | 90.93 | 91.24 | 118,511 | +1.07(+1.18%) |
Oct 22, 2014 | 91.08 | 91.86 | 90.13 | 90.17 | 208,267 | +0.15(+0.17%) |
Oct 21, 2014 | 89.41 | 90.21 | 89.24 | 90.02 | 214,554 | +0.56(+0.62%) |
Oct 20, 2014 | 89.05 | 89.67 | 88.77 | 89.46 | 153,585 | +0.32(+0.36%) |
Oct 17, 2014 | 89.47 | 89.81 | 88.88 | 89.13 | 259,331 | +0.65(+0.73%) |
Oct 16, 2014 | 86.88 | 89.19 | 86.71 | 88.49 | 263,019 | +0.85(+0.97%) |
Oct 15, 2014 | 87.36 | 87.91 | 84.64 | 87.63 | 337,415 | -1.93(-2.15%) |
Oct 14, 2014 | 89.80 | 90.66 | 89.22 | 89.56 | 181,882 | -0.46(-0.51%) |
Oct 13, 2014 | 90.87 | 91.74 | 89.98 | 90.02 | 144,965 | -0.24(-0.26%) |
Oct 10, 2014 | 91.05 | 91.38 | 90.07 | 90.26 | 200,151 | -2.08(-2.25%) |
Oct 09, 2014 | 93.94 | 93.94 | 92.29 | 92.34 | 249,666 | -2.74(-2.88%) |
Oct 08, 2014 | 93.78 | 95.17 | 92.57 | 95.08 | 224,868 | +0.88(+0.94%) |
Oct 07, 2014 | 95.26 | 95.26 | 94.15 | 94.20 | 159,595 | -0.79(-0.84%) |
Oct 06, 2014 | 95.15 | 95.82 | 94.88 | 94.99 | 124,984 | +1.17(+1.25%) |
Oct 03, 2014 | 94.45 | 94.50 | 93.67 | 93.82 | 200,443 | +1.38(+1.49%) |
Oct 02, 2014 | 92.78 | 93.09 | 90.89 | 92.45 | 158,937 | -0.40(-0.44%) |
Oct 01, 2014 | 94.16 | 94.41 | 92.55 | 92.85 | 244,170 | -1.68(-1.78%) |
Sep 30, 2014 | 94.48 | 94.96 | 94.17 | 94.53 | 112,055 | -0.49(-0.52%) |
Sep 29, 2014 | 95.26 | 95.53 | 94.86 | 95.03 | 187,110 | -3.19(-3.24%) |
Sep 26, 2014 | 98.04 | 98.73 | 97.85 | 98.21 | 76,463 | +0.35(+0.35%) |
Sep 25, 2014 | 98.29 | 98.57 | 97.61 | 97.87 | 110,464 | -1.30(-1.31%) |
Sep 24, 2014 | 98.45 | 99.44 | 98.04 | 99.17 | 175,360 | +3.16(+3.29%) |
Sep 23, 2014 | 96.43 | 96.84 | 95.88 | 96.01 | 160,194 | -0.14(-0.15%) |
Sep 22, 2014 | 97.35 | 97.42 | 95.76 | 96.15 | 292,887 | -2.80(-2.83%) |
Sep 19, 2014 | 99.81 | 99.99 | 98.67 | 98.95 | 162,009 | -1.24(-1.24%) |
Sep 18, 2014 | 100.53 | 100.53 | 99.96 | 100.19 | 105,999 | -0.95(-0.94%) |
Sep 17, 2014 | 102.16 | 102.16 | 100.93 | 101.14 | 207,186 | +1.41(+1.42%) |
Sep 16, 2014 | 98.33 | 101.04 | 98.02 | 99.73 | 249,985 | +0.78(+0.79%) |
Sep 15, 2014 | 99.52 | 99.89 | 98.82 | 98.95 | 184,609 | -1.02(-1.02%) |
Sep 12, 2014 | 100.25 | 100.40 | 99.51 | 99.97 | 232,826 | -1.77(-1.74%) |
Sep 11, 2014 | 101.10 | 102.10 | 100.93 | 101.74 | 241,803 | -1.94(-1.87%) |
Sep 10, 2014 | 103.31 | 103.70 | 102.69 | 103.68 | 192,745 | -2.30(-2.17%) |
Sep 09, 2014 | 106.69 | 106.86 | 105.61 | 105.98 | 181,337 | -0.72(-0.67%) |
Sep 08, 2014 | 106.87 | 106.98 | 106.22 | 106.70 | 159,387 | -1.19(-1.10%) |
Sep 05, 2014 | 107.21 | 107.91 | 107.05 | 107.89 | 139,507 | -0.06(-0.05%) |
Sep 04, 2014 | 108.45 | 108.90 | 107.36 | 107.94 | 184,070 | +0.95(+0.88%) |
Sep 03, 2014 | 106.83 | 107.22 | 106.37 | 107.00 | 170,182 | +2.74(+2.63%) |
Sep 02, 2014 | 104.48 | 104.72 | 104.08 | 104.25 | 190,151 | +1.86(+1.81%) |
Aug 29, 2014 | 102.68 | 102.40 | 102.40 | 102.40 | 192,765 | -0.28(-0.27%) |
Aug 28, 2014 | 102.32 | 103.75 | 101.33 | 102.68 | 181,486 | -2.28(-2.17%) |
Aug 27, 2014 | 105.43 | 105.43 | 104.95 | 104.95 | 160,912 | +0.26(+0.25%) |
Aug 26, 2014 | 104.58 | 105.03 | 104.53 | 104.69 | 197,200 | +1.44(+1.39%) |
Aug 25, 2014 | 102.18 | 103.29 | 102.04 | 103.26 | 269,355 | +2.82(+2.80%) |
Aug 22, 2014 | 100.64 | 100.64 | 100.11 | 100.44 | 127,113 | +0.16(+0.16%) |
Aug 21, 2014 | 100.40 | 100.53 | 99.84 | 100.28 | 98,451 | -0.25(-0.25%) |
Aug 20, 2014 | 100.01 | 100.57 | 99.91 | 100.53 | 120,154 | -0.95(-0.93%) |
Aug 19, 2014 | 101.10 | 101.70 | 101.10 | 101.48 | 100,425 | +0.53(+0.52%) |
Aug 18, 2014 | 100.35 | 101.08 | 100.22 | 100.95 | 138,161 | +1.05(+1.06%) |
Aug 15, 2014 | 100.35 | 100.43 | 99.56 | 99.90 | 147,589 | -0.25(-0.25%) |
Aug 14, 2014 | 99.78 | 100.21 | 99.51 | 100.15 | 173,594 | -0.72(-0.71%) |
Aug 13, 2014 | 101.49 | 101.82 | 100.25 | 100.87 | 426,169 | +0.32(+0.32%) |
Aug 12, 2014 | 100.35 | 100.69 | 100.17 | 100.55 | 377,119 | +2.36(+2.41%) |
Aug 11, 2014 | 98.63 | 98.73 | 97.58 | 98.19 | 273,176 | +1.34(+1.39%) |
Aug 08, 2014 | 96.06 | 96.79 | 95.80 | 96.84 | 199,165 | +2.87(+3.05%) |
Aug 07, 2014 | 94.55 | 94.55 | 93.42 | 93.98 | 110,483 | +0.36(+0.39%) |
Aug 06, 2014 | 93.44 | 94.09 | 93.30 | 93.62 | 136,872 | +0.04(+0.04%) |
Aug 05, 2014 | 93.97 | 94.13 | 93.23 | 93.58 | 105,380 | -1.19(-1.26%) |
Aug 04, 2014 | 94.56 | 94.84 | 93.65 | 94.77 | 163,985 | +0.31(+0.33%) |