Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.92 | 86.17 | 85.08 | 85.23 | 1,481,526 | -0.52(-0.60%) |
Sep 29, 2014 | 85.49 | 86.25 | 85.36 | 85.74 | 1,402,289 | -0.55(-0.63%) |
Sep 26, 2014 | 86.24 | 86.58 | 85.66 | 86.29 | 1,091,539 | +0.09(+0.11%) |
Sep 25, 2014 | 88.94 | 88.94 | 85.84 | 86.19 | 1,598,069 | -2.91(-3.27%) |
Sep 24, 2014 | 87.56 | 89.27 | 87.15 | 89.11 | 910,278 | +1.73(+1.98%) |
Sep 23, 2014 | 88.67 | 89.00 | 87.36 | 87.38 | 1,158,156 | -1.62(-1.82%) |
Sep 22, 2014 | 89.44 | 90.02 | 88.82 | 88.99 | 918,407 | -0.52(-0.58%) |
Sep 19, 2014 | 89.91 | 90.19 | 89.28 | 89.51 | 1,779,515 | +0.04(+0.04%) |
Sep 18, 2014 | 88.67 | 89.71 | 88.64 | 89.47 | 1,163,227 | +1.05(+1.19%) |
Sep 17, 2014 | 88.61 | 89.17 | 88.03 | 88.42 | 1,524,739 | +0.80(+0.91%) |
Sep 16, 2014 | 86.10 | 87.79 | 85.61 | 87.62 | 1,131,834 | +1.62(+1.88%) |
Sep 15, 2014 | 86.59 | 86.83 | 85.97 | 86.01 | 1,277,864 | -0.75(-0.87%) |
Sep 12, 2014 | 87.96 | 87.96 | 86.47 | 86.76 | 1,046,704 | -0.97(-1.10%) |
Sep 11, 2014 | 88.10 | 88.35 | 86.94 | 87.72 | 1,639,491 | -0.92(-1.04%) |
Sep 10, 2014 | 90.53 | 90.53 | 88.35 | 88.65 | 1,529,311 | -1.55(-1.72%) |
Sep 09, 2014 | 90.22 | 90.81 | 89.91 | 90.20 | 1,101,203 | -0.03(-0.03%) |
Sep 08, 2014 | 90.31 | 90.47 | 89.80 | 90.22 | 877,005 | -0.36(-0.39%) |
Sep 05, 2014 | 89.79 | 90.93 | 89.71 | 90.58 | 1,296,471 | +0.85(+0.94%) |
Sep 04, 2014 | 89.20 | 91.22 | 89.13 | 89.74 | 1,214,004 | +0.70(+0.78%) |
Sep 03, 2014 | 88.66 | 89.40 | 88.53 | 89.04 | 1,238,685 | +0.52(+0.58%) |
Sep 02, 2014 | 89.20 | 89.37 | 87.82 | 88.52 | 879,113 | -0.38(-0.42%) |
Aug 29, 2014 | 89.05 | 88.90 | 88.90 | 88.90 | 1,257,897 | +0.07(+0.07%) |
Aug 28, 2014 | 88.57 | 89.57 | 88.57 | 88.83 | 1,007,933 | +0.05(+0.05%) |
Aug 27, 2014 | 88.12 | 88.82 | 87.70 | 88.79 | 1,315,069 | +0.68(+0.77%) |
Aug 26, 2014 | 87.92 | 88.30 | 87.61 | 88.11 | 1,146,520 | +0.45(+0.51%) |
Aug 25, 2014 | 87.75 | 88.21 | 87.46 | 87.66 | 678,689 | +0.13(+0.15%) |
Aug 22, 2014 | 88.34 | 88.39 | 87.33 | 87.53 | 871,519 | -0.78(-0.88%) |
Aug 21, 2014 | 88.29 | 88.82 | 87.85 | 88.31 | 658,140 | +0.02(+0.02%) |
Aug 20, 2014 | 87.92 | 88.33 | 87.87 | 88.29 | 612,722 | +0.25(+0.29%) |
Aug 19, 2014 | 87.52 | 88.11 | 87.13 | 88.04 | 783,214 | +0.50(+0.57%) |
Aug 18, 2014 | 87.40 | 87.55 | 86.71 | 87.54 | 603,375 | +0.55(+0.64%) |
Aug 15, 2014 | 87.40 | 87.52 | 86.01 | 86.98 | 1,418,756 | -0.39(-0.44%) |
Aug 14, 2014 | 85.94 | 87.59 | 85.70 | 87.37 | 1,420,745 | +1.53(+1.78%) |
Aug 13, 2014 | 85.45 | 86.10 | 84.91 | 85.84 | 1,864,401 | +0.82(+0.96%) |
Aug 12, 2014 | 84.72 | 85.78 | 84.59 | 85.02 | 1,958,682 | +0.43(+0.51%) |
Aug 11, 2014 | 85.34 | 85.46 | 84.55 | 84.59 | 1,939,335 | -0.55(-0.65%) |
Aug 08, 2014 | 83.49 | 85.21 | 83.35 | 85.14 | 1,355,382 | +1.74(+2.08%) |
Aug 07, 2014 | 85.98 | 86.07 | 83.32 | 83.40 | 2,299,404 | -2.56(-2.97%) |
Aug 06, 2014 | 85.14 | 86.71 | 85.14 | 85.96 | 979,967 | +0.56(+0.66%) |
Aug 05, 2014 | 86.13 | 86.89 | 85.17 | 85.39 | 1,567,528 | -0.88(-1.02%) |
Aug 04, 2014 | 85.59 | 86.53 | 84.79 | 86.28 | 1,589,121 | +0.99(+1.16%) |
Aug 01, 2014 | 84.78 | 86.24 | 84.58 | 85.29 | 1,678,375 | +0.68(+0.80%) |
Jul 31, 2014 | 84.63 | 86.12 | 82.07 | 84.61 | 4,677,506 | -3.25(-3.70%) |
Jul 30, 2014 | 89.55 | 89.55 | 86.67 | 87.87 | 3,537,368 | -1.06(-1.19%) |
Jul 29, 2014 | 90.78 | 90.81 | 87.98 | 88.93 | 3,301,975 | -2.11(-2.31%) |
Jul 28, 2014 | 90.02 | 91.11 | 89.77 | 91.03 | 1,038,841 | +1.04(+1.16%) |
Jul 25, 2014 | 89.55 | 90.50 | 88.71 | 89.99 | 813,798 | -0.93(-1.02%) |
Jul 24, 2014 | 90.88 | 91.38 | 90.69 | 90.92 | 1,105,769 | -0.05(-0.05%) |
Jul 23, 2014 | 90.82 | 91.42 | 90.31 | 90.97 | 1,239,098 | +0.39(+0.43%) |
Jul 22, 2014 | 90.29 | 91.28 | 90.13 | 90.58 | 1,779,392 | +0.81(+0.90%) |
Jul 21, 2014 | 90.00 | 90.17 | 89.16 | 89.77 | 2,476,639 | -0.74(-0.82%) |
Jul 18, 2014 | 88.97 | 90.58 | 88.52 | 90.52 | 1,895,174 | +1.72(+1.94%) |
Jul 17, 2014 | 89.48 | 90.09 | 88.01 | 88.80 | 3,240,659 | +0.50(+0.56%) |
Jul 16, 2014 | 88.60 | 88.86 | 88.12 | 88.30 | 2,765,833 | -0.08(-0.10%) |
Jul 15, 2014 | 88.22 | 89.21 | 87.98 | 88.38 | 2,248,645 | -0.16(-0.18%) |
Jul 14, 2014 | 88.01 | 89.44 | 88.00 | 88.54 | 2,032,552 | +0.81(+0.92%) |
Jul 11, 2014 | 86.59 | 87.97 | 86.41 | 87.73 | 1,299,403 | +1.00(+1.15%) |
Jul 10, 2014 | 86.15 | 87.33 | 86.06 | 86.74 | 1,331,124 | -0.21(-0.24%) |
Jul 09, 2014 | 86.48 | 87.01 | 86.43 | 86.94 | 1,343,701 | +0.56(+0.65%) |
Jul 08, 2014 | 86.72 | 86.78 | 86.04 | 86.38 | 984,862 | -0.48(-0.55%) |
Jul 07, 2014 | 87.21 | 87.76 | 86.48 | 86.86 | 930,933 | -1.16(-1.31%) |
Jul 03, 2014 | 87.65 | 88.02 | 88.02 | 88.02 | 705,831 | +0.77(+0.88%) |
Jul 02, 2014 | 86.73 | 87.33 | 85.75 | 87.25 | 912,637 | +0.21(+0.24%) |