Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 86.32 | 86.32 | 85.25 | 85.26 | 484,138 | -1.16(-1.35%) |
Sep 29, 2014 | 85.34 | 86.65 | 85.09 | 86.43 | 653,604 | +0.28(+0.32%) |
Sep 26, 2014 | 85.71 | 86.29 | 85.27 | 86.15 | 842,054 | +0.65(+0.76%) |
Sep 25, 2014 | 86.90 | 86.91 | 85.50 | 85.50 | 479,967 | -1.55(-1.78%) |
Sep 24, 2014 | 86.10 | 87.09 | 85.99 | 87.05 | 623,033 | +0.77(+0.89%) |
Sep 23, 2014 | 87.42 | 87.51 | 86.16 | 86.27 | 795,180 | -1.29(-1.47%) |
Sep 22, 2014 | 88.76 | 88.86 | 87.35 | 87.57 | 594,548 | -1.36(-1.53%) |
Sep 19, 2014 | 89.31 | 89.46 | 88.81 | 88.92 | 646,536 | +0.05(+0.06%) |
Sep 18, 2014 | 88.95 | 89.39 | 88.33 | 88.87 | 520,079 | -0.05(-0.06%) |
Sep 17, 2014 | 89.55 | 89.93 | 88.77 | 88.92 | 515,952 | -0.75(-0.83%) |
Sep 16, 2014 | 88.87 | 90.03 | 88.49 | 89.67 | 495,532 | +0.96(+1.09%) |
Sep 15, 2014 | 89.35 | 89.52 | 88.49 | 88.70 | 373,117 | -0.41(-0.46%) |
Sep 12, 2014 | 89.68 | 89.86 | 88.91 | 89.12 | 667,426 | -0.77(-0.86%) |
Sep 11, 2014 | 89.44 | 89.89 | 89.07 | 89.89 | 371,261 | +0.09(+0.10%) |
Sep 10, 2014 | 90.80 | 90.95 | 89.46 | 89.79 | 410,020 | -0.91(-1.01%) |
Sep 09, 2014 | 90.68 | 91.14 | 90.36 | 90.71 | 460,379 | +0.10(+0.11%) |
Sep 08, 2014 | 90.48 | 90.82 | 90.16 | 90.61 | 441,045 | +0.13(+0.14%) |
Sep 05, 2014 | 90.33 | 90.67 | 90.24 | 90.48 | 543,961 | +0.00(+0.00%) |
Sep 04, 2014 | 90.60 | 90.93 | 90.05 | 90.48 | 695,191 | -0.12(-0.13%) |
Sep 03, 2014 | 89.52 | 90.72 | 89.52 | 90.60 | 714,454 | +1.32(+1.47%) |
Sep 02, 2014 | 89.87 | 89.93 | 89.10 | 89.28 | 575,429 | -0.57(-0.63%) |
Aug 29, 2014 | 88.24 | 89.85 | 89.85 | 89.85 | 501,583 | +1.54(+1.75%) |
Aug 28, 2014 | 88.56 | 88.81 | 87.98 | 88.31 | 505,699 | -0.32(-0.36%) |
Aug 27, 2014 | 89.39 | 90.22 | 88.56 | 88.63 | 709,328 | -0.55(-0.62%) |
Aug 26, 2014 | 89.66 | 89.89 | 88.82 | 89.18 | 429,734 | -0.42(-0.47%) |
Aug 25, 2014 | 89.24 | 89.96 | 88.82 | 89.60 | 414,166 | +0.59(+0.67%) |
Aug 22, 2014 | 89.34 | 89.34 | 88.64 | 89.01 | 567,065 | -0.50(-0.56%) |
Aug 21, 2014 | 88.99 | 89.60 | 88.67 | 89.51 | 464,829 | +0.56(+0.63%) |
Aug 20, 2014 | 88.32 | 89.09 | 87.98 | 88.95 | 524,722 | +0.29(+0.33%) |
Aug 19, 2014 | 88.20 | 88.82 | 88.00 | 88.65 | 417,818 | +0.38(+0.43%) |
Aug 18, 2014 | 87.50 | 88.55 | 87.22 | 88.28 | 654,771 | +1.17(+1.35%) |
Aug 15, 2014 | 88.14 | 88.35 | 86.75 | 87.10 | 553,452 | -0.84(-0.95%) |
Aug 14, 2014 | 86.93 | 88.28 | 86.93 | 87.94 | 755,299 | +1.08(+1.24%) |
Aug 13, 2014 | 86.48 | 87.16 | 86.15 | 86.86 | 1,091,573 | +0.70(+0.81%) |
Aug 12, 2014 | 86.21 | 86.53 | 86.20 | 86.17 | 421,822 | -0.02(-0.02%) |
Aug 11, 2014 | 86.49 | 86.87 | 86.05 | 86.18 | 585,133 | -0.24(-0.28%) |
Aug 08, 2014 | 85.45 | 86.53 | 85.36 | 86.43 | 648,465 | +0.95(+1.11%) |
Aug 07, 2014 | 86.36 | 86.85 | 85.34 | 85.48 | 529,188 | -0.79(-0.91%) |
Aug 06, 2014 | 85.93 | 86.64 | 85.65 | 86.27 | 564,771 | +0.02(+0.02%) |
Aug 05, 2014 | 87.20 | 87.39 | 86.02 | 86.25 | 555,347 | -0.99(-1.13%) |
Aug 04, 2014 | 86.48 | 87.31 | 86.02 | 87.24 | 519,157 | +0.75(+0.86%) |
Aug 01, 2014 | 86.58 | 87.43 | 85.64 | 86.49 | 831,976 | -0.39(-0.45%) |
Jul 31, 2014 | 88.42 | 88.55 | 86.87 | 86.89 | 776,927 | -1.83(-2.06%) |
Jul 30, 2014 | 88.66 | 89.02 | 88.16 | 88.71 | 634,142 | +0.41(+0.46%) |
Jul 29, 2014 | 88.57 | 89.23 | 88.22 | 88.30 | 478,168 | -0.28(-0.32%) |
Jul 28, 2014 | 88.67 | 88.87 | 88.23 | 88.59 | 500,410 | -0.28(-0.32%) |
Jul 25, 2014 | 88.88 | 89.30 | 87.81 | 88.87 | 566,079 | -0.03(-0.04%) |
Jul 24, 2014 | 88.70 | 89.31 | 88.21 | 88.91 | 723,148 | +0.39(+0.44%) |
Jul 23, 2014 | 88.42 | 88.61 | 87.68 | 88.51 | 595,552 | +0.03(+0.03%) |
Jul 22, 2014 | 88.21 | 88.88 | 87.91 | 88.49 | 623,597 | +0.59(+0.67%) |
Jul 21, 2014 | 87.02 | 87.98 | 86.37 | 87.90 | 1,067,405 | +1.18(+1.36%) |
Jul 18, 2014 | 87.98 | 88.97 | 85.17 | 86.72 | 2,238,558 | -1.62(-1.83%) |
Jul 17, 2014 | 89.49 | 90.01 | 88.14 | 88.34 | 1,781,368 | -0.84(-0.94%) |
Jul 16, 2014 | 88.75 | 89.43 | 88.45 | 89.17 | 778,736 | +1.07(+1.22%) |
Jul 15, 2014 | 88.29 | 89.35 | 87.97 | 88.10 | 656,015 | +0.03(+0.04%) |
Jul 14, 2014 | 88.23 | 88.78 | 87.84 | 88.07 | 947,179 | +0.43(+0.49%) |
Jul 11, 2014 | 87.04 | 87.77 | 86.47 | 87.64 | 564,658 | +0.52(+0.60%) |
Jul 10, 2014 | 86.80 | 87.41 | 86.58 | 87.12 | 670,858 | -0.40(-0.46%) |
Jul 09, 2014 | 87.04 | 87.55 | 86.40 | 87.52 | 755,422 | +0.47(+0.54%) |
Jul 08, 2014 | 87.83 | 87.98 | 87.00 | 87.05 | 793,138 | -0.86(-0.98%) |
Jul 07, 2014 | 88.18 | 88.66 | 87.44 | 87.92 | 763,687 | -0.84(-0.94%) |
Jul 03, 2014 | 88.23 | 88.76 | 88.76 | 88.76 | 720,333 | +0.51(+0.58%) |
Jul 02, 2014 | 87.59 | 88.25 | 86.94 | 88.24 | 997,933 | +0.65(+0.75%) |