Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 87.35 | 88.10 | 86.29 | 87.05 | 431,576 | +0.63(+0.72%) |
Oct 30, 2014 | 84.97 | 87.07 | 84.44 | 86.42 | 385,030 | +1.28(+1.50%) |
Oct 29, 2014 | 86.44 | 86.96 | 84.67 | 85.14 | 569,847 | -1.28(-1.48%) |
Oct 28, 2014 | 87.41 | 87.49 | 85.93 | 86.42 | 552,963 | -1.46(-1.67%) |
Oct 27, 2014 | 87.88 | 88.40 | 88.21 | 87.89 | 261,417 | -0.33(-0.37%) |
Oct 24, 2014 | 88.81 | 88.86 | 87.24 | 88.21 | 288,301 | -0.72(-0.81%) |
Oct 23, 2014 | 87.68 | 89.73 | 87.52 | 88.93 | 486,362 | +2.06(+2.37%) |
Oct 22, 2014 | 88.54 | 88.79 | 86.82 | 86.87 | 556,128 | -1.52(-1.72%) |
Oct 21, 2014 | 86.77 | 88.82 | 86.77 | 88.40 | 584,689 | +2.02(+2.33%) |
Oct 20, 2014 | 84.25 | 86.49 | 83.39 | 86.38 | 597,302 | +2.37(+2.82%) |
Oct 17, 2014 | 85.77 | 86.42 | 83.98 | 84.01 | 721,769 | -0.96(-1.13%) |
Oct 16, 2014 | 84.20 | 86.42 | 83.33 | 84.97 | 810,580 | +0.07(+0.09%) |
Oct 15, 2014 | 83.33 | 85.93 | 82.31 | 84.90 | 1,131,856 | +0.35(+0.41%) |
Oct 14, 2014 | 83.10 | 85.82 | 82.57 | 84.55 | 681,788 | +1.87(+2.26%) |
Oct 13, 2014 | 83.12 | 84.23 | 82.48 | 82.68 | 684,591 | -0.85(-1.01%) |
Oct 10, 2014 | 83.07 | 85.46 | 82.75 | 83.53 | 824,480 | +0.53(+0.64%) |
Oct 09, 2014 | 85.50 | 85.89 | 82.92 | 83.00 | 726,824 | -3.12(-3.62%) |
Oct 08, 2014 | 85.84 | 86.39 | 82.64 | 86.12 | 952,254 | +0.65(+0.76%) |
Oct 07, 2014 | 86.25 | 86.52 | 84.89 | 85.47 | 609,209 | -1.67(-1.92%) |
Oct 06, 2014 | 89.44 | 89.44 | 87.11 | 87.14 | 636,820 | -2.16(-2.42%) |
Oct 03, 2014 | 88.10 | 89.73 | 88.08 | 89.30 | 767,714 | +1.30(+1.48%) |
Oct 02, 2014 | 87.49 | 88.17 | 86.84 | 88.00 | 596,485 | +0.59(+0.68%) |
Oct 01, 2014 | 89.53 | 89.55 | 87.26 | 87.41 | 804,129 | -2.29(-2.55%) |
Sep 30, 2014 | 92.56 | 92.63 | 89.56 | 89.70 | 911,724 | -2.91(-3.14%) |
Sep 29, 2014 | 91.68 | 93.19 | 91.02 | 92.60 | 340,598 | +0.08(+0.09%) |
Sep 26, 2014 | 91.69 | 92.67 | 91.49 | 92.52 | 385,041 | +1.19(+1.31%) |
Sep 25, 2014 | 93.23 | 93.99 | 91.13 | 91.33 | 635,560 | -2.53(-2.70%) |
Sep 24, 2014 | 91.84 | 93.91 | 91.84 | 93.86 | 374,141 | +2.10(+2.29%) |
Sep 23, 2014 | 92.91 | 93.35 | 91.70 | 91.76 | 568,583 | -1.51(-1.61%) |
Sep 22, 2014 | 95.39 | 95.39 | 93.17 | 93.27 | 517,630 | -2.12(-2.22%) |
Sep 19, 2014 | 96.38 | 96.62 | 95.08 | 95.39 | 684,164 | -0.37(-0.39%) |
Sep 18, 2014 | 95.20 | 96.10 | 94.90 | 95.76 | 533,851 | +0.74(+0.78%) |
Sep 17, 2014 | 95.30 | 95.66 | 94.52 | 95.02 | 410,858 | -0.02(-0.03%) |
Sep 16, 2014 | 93.78 | 95.07 | 93.20 | 95.04 | 363,113 | +1.18(+1.25%) |
Sep 15, 2014 | 93.63 | 94.05 | 93.00 | 93.87 | 277,341 | +0.14(+0.15%) |
Sep 12, 2014 | 94.11 | 94.95 | 93.42 | 93.73 | 526,627 | -0.65(-0.69%) |
Sep 11, 2014 | 93.05 | 94.64 | 92.73 | 94.38 | 460,291 | +1.25(+1.34%) |
Sep 10, 2014 | 93.81 | 93.96 | 92.32 | 93.13 | 456,590 | -0.68(-0.73%) |
Sep 09, 2014 | 92.91 | 94.48 | 92.79 | 93.81 | 607,240 | +0.60(+0.64%) |
Sep 08, 2014 | 94.25 | 94.43 | 92.46 | 93.21 | 489,179 | -0.99(-1.05%) |
Sep 05, 2014 | 93.27 | 94.44 | 92.39 | 94.20 | 355,145 | +0.21(+0.22%) |
Sep 04, 2014 | 93.77 | 94.11 | 93.41 | 93.99 | 578,238 | +0.71(+0.76%) |
Sep 03, 2014 | 93.30 | 93.54 | 92.59 | 93.28 | 669,052 | +0.09(+0.10%) |
Sep 02, 2014 | 94.39 | 94.67 | 93.08 | 93.19 | 748,390 | -0.85(-0.90%) |
Aug 29, 2014 | 94.53 | 94.04 | 94.04 | 94.04 | 408,335 | -0.43(-0.45%) |
Aug 28, 2014 | 94.31 | 94.85 | 92.95 | 94.47 | 418,640 | -0.19(-0.20%) |
Aug 27, 2014 | 94.22 | 95.00 | 94.21 | 94.66 | 418,334 | +0.44(+0.47%) |
Aug 26, 2014 | 93.53 | 95.04 | 93.44 | 94.21 | 607,858 | +0.53(+0.57%) |
Aug 25, 2014 | 93.09 | 93.92 | 93.03 | 93.68 | 406,456 | +0.65(+0.70%) |
Aug 22, 2014 | 93.00 | 93.16 | 92.73 | 93.03 | 529,928 | -0.28(-0.30%) |
Aug 21, 2014 | 92.74 | 93.64 | 91.89 | 93.31 | 837,522 | +0.34(+0.36%) |
Aug 20, 2014 | 90.51 | 93.42 | 89.78 | 92.97 | 930,300 | +2.30(+2.53%) |
Aug 19, 2014 | 89.34 | 91.17 | 88.87 | 90.68 | 866,064 | +1.37(+1.54%) |
Aug 18, 2014 | 87.41 | 89.95 | 86.53 | 89.30 | 1,603,921 | +2.02(+2.31%) |
Aug 15, 2014 | 89.96 | 93.10 | 86.23 | 87.29 | 2,689,187 | -7.81(-8.21%) |
Aug 14, 2014 | 94.87 | 96.45 | 93.20 | 95.09 | 785,605 | +0.18(+0.19%) |
Aug 13, 2014 | 96.99 | 96.99 | 93.74 | 94.91 | 1,396,482 | -3.53(-3.58%) |
Aug 12, 2014 | 100.33 | 101.11 | 97.94 | 98.44 | 465,334 | -1.73(-1.72%) |
Aug 11, 2014 | 101.93 | 102.42 | 99.28 | 100.17 | 885,766 | -1.52(-1.50%) |
Aug 08, 2014 | 99.56 | 101.15 | 98.35 | 101.69 | 833,600 | +1.50(+1.49%) |
Aug 07, 2014 | 101.34 | 101.80 | 99.58 | 100.19 | 560,166 | -0.50(-0.50%) |
Aug 06, 2014 | 99.10 | 102.00 | 99.10 | 100.69 | 368,902 | +1.22(+1.22%) |
Aug 05, 2014 | 99.78 | 102.97 | 99.05 | 99.48 | 269,816 | -1.16(-1.15%) |
Aug 04, 2014 | 99.51 | 100.97 | 99.07 | 100.64 | 347,873 | +1.52(+1.54%) |