Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 89.54 | 89.63 | 88.12 | 88.13 | 679,639 | -1.68(-1.87%) |
Sep 29, 2014 | 88.08 | 90.39 | 88.08 | 89.81 | 232,196 | +0.80(+0.90%) |
Sep 26, 2014 | 87.92 | 89.31 | 87.10 | 89.01 | 270,019 | +1.17(+1.33%) |
Sep 25, 2014 | 89.09 | 89.20 | 87.10 | 87.84 | 275,989 | -1.57(-1.76%) |
Sep 24, 2014 | 88.99 | 89.73 | 87.70 | 89.41 | 394,508 | +0.88(+0.99%) |
Sep 23, 2014 | 88.73 | 89.31 | 87.86 | 88.53 | 363,882 | -0.20(-0.23%) |
Sep 22, 2014 | 88.77 | 88.96 | 87.17 | 88.73 | 280,780 | -0.50(-0.56%) |
Sep 19, 2014 | 92.58 | 92.90 | 89.14 | 89.23 | 434,563 | -2.62(-2.85%) |
Sep 18, 2014 | 90.15 | 93.15 | 89.00 | 91.85 | 696,149 | +1.67(+1.85%) |
Sep 17, 2014 | 87.48 | 91.40 | 86.75 | 90.18 | 529,984 | +2.67(+3.05%) |
Sep 16, 2014 | 85.86 | 87.77 | 85.66 | 87.51 | 286,703 | +1.20(+1.39%) |
Sep 15, 2014 | 86.26 | 86.46 | 84.91 | 86.31 | 230,288 | -0.07(-0.08%) |
Sep 12, 2014 | 86.76 | 87.14 | 85.52 | 86.38 | 150,619 | -0.57(-0.66%) |
Sep 11, 2014 | 86.00 | 87.48 | 85.60 | 86.95 | 171,762 | +0.73(+0.85%) |
Sep 10, 2014 | 85.67 | 86.59 | 85.08 | 86.22 | 143,146 | +0.42(+0.49%) |
Sep 09, 2014 | 87.93 | 87.93 | 85.41 | 85.80 | 204,076 | -1.83(-2.09%) |
Sep 08, 2014 | 87.02 | 87.91 | 86.32 | 87.63 | 191,038 | +0.45(+0.52%) |
Sep 05, 2014 | 86.49 | 87.21 | 86.14 | 87.18 | 141,147 | +0.48(+0.55%) |
Sep 04, 2014 | 87.16 | 87.16 | 86.42 | 86.70 | 120,596 | -0.48(-0.55%) |
Sep 03, 2014 | 88.17 | 89.00 | 86.94 | 87.18 | 199,216 | -1.11(-1.26%) |
Sep 02, 2014 | 86.73 | 88.97 | 86.50 | 88.29 | 344,295 | +2.06(+2.39%) |
Aug 29, 2014 | 86.31 | 86.23 | 86.23 | 86.23 | 155,400 | +0.11(+0.13%) |
Aug 28, 2014 | 85.16 | 86.42 | 84.95 | 86.12 | 183,647 | +0.26(+0.30%) |
Aug 27, 2014 | 86.27 | 86.97 | 85.47 | 85.86 | 225,492 | -0.43(-0.50%) |
Aug 26, 2014 | 87.44 | 87.62 | 86.24 | 86.29 | 287,963 | -0.96(-1.10%) |
Aug 25, 2014 | 87.83 | 87.99 | 87.08 | 87.25 | 134,846 | -0.31(-0.35%) |
Aug 22, 2014 | 87.55 | 87.55 | 86.91 | 87.56 | 229,670 | +0.01(+0.01%) |
Aug 21, 2014 | 87.68 | 87.73 | 86.07 | 87.55 | 216,097 | -0.04(-0.05%) |
Aug 20, 2014 | 87.95 | 88.09 | 87.10 | 87.59 | 168,328 | -0.54(-0.61%) |
Aug 19, 2014 | 89.30 | 89.47 | 87.96 | 88.13 | 227,244 | -0.61(-0.69%) |
Aug 18, 2014 | 87.45 | 88.86 | 87.02 | 88.74 | 246,740 | +2.02(+2.33%) |
Aug 15, 2014 | 88.00 | 88.19 | 85.70 | 86.72 | 450,032 | -1.05(-1.20%) |
Aug 14, 2014 | 84.87 | 87.95 | 84.87 | 87.77 | 558,996 | +3.07(+3.62%) |
Aug 13, 2014 | 83.63 | 84.74 | 83.63 | 84.70 | 258,993 | +1.10(+1.32%) |
Aug 12, 2014 | 84.32 | 85.73 | 83.51 | 83.60 | 398,624 | -0.75(-0.89%) |
Aug 11, 2014 | 82.78 | 85.89 | 82.03 | 84.35 | 405,856 | +2.36(+2.88%) |
Aug 08, 2014 | 82.82 | 83.85 | 80.51 | 81.99 | 657,682 | -0.70(-0.85%) |
Aug 07, 2014 | 80.77 | 85.55 | 75.00 | 82.69 | 1,230,826 | +10.53(+14.59%) |
Aug 06, 2014 | 71.73 | 72.64 | 71.58 | 72.16 | 469,409 | +0.39(+0.54%) |
Aug 05, 2014 | 71.93 | 72.68 | 71.40 | 71.77 | 477,005 | -0.66(-0.91%) |
Aug 04, 2014 | 72.24 | 72.67 | 71.47 | 72.43 | 491,269 | +0.43(+0.60%) |
Aug 01, 2014 | 72.75 | 72.80 | 70.55 | 72.00 | 352,760 | -0.86(-1.18%) |
Jul 31, 2014 | 73.67 | 73.67 | 72.42 | 72.86 | 327,544 | -1.20(-1.62%) |
Jul 30, 2014 | 74.30 | 74.77 | 73.41 | 74.06 | 271,444 | +0.88(+1.20%) |
Jul 29, 2014 | 74.28 | 74.73 | 73.12 | 73.18 | 362,989 | -1.10(-1.48%) |
Jul 28, 2014 | 74.50 | 74.99 | 74.24 | 74.28 | 269,256 | -0.21(-0.28%) |
Jul 25, 2014 | 74.27 | 75.34 | 74.25 | 74.49 | 269,606 | -0.04(-0.05%) |
Jul 24, 2014 | 75.66 | 76.70 | 74.36 | 74.53 | 300,835 | -1.20(-1.58%) |
Jul 23, 2014 | 75.01 | 76.63 | 74.70 | 75.73 | 310,801 | +0.89(+1.19%) |
Jul 22, 2014 | 74.90 | 75.72 | 74.50 | 74.84 | 333,863 | -0.02(-0.03%) |
Jul 21, 2014 | 75.50 | 75.62 | 74.33 | 74.86 | 224,180 | -0.87(-1.15%) |
Jul 18, 2014 | 74.79 | 76.09 | 74.66 | 75.73 | 399,732 | +0.95(+1.27%) |
Jul 17, 2014 | 76.36 | 76.66 | 74.69 | 74.78 | 402,204 | -1.89(-2.47%) |
Jul 16, 2014 | 78.19 | 78.75 | 76.56 | 76.67 | 367,100 | -0.70(-0.90%) |
Jul 15, 2014 | 78.38 | 79.10 | 76.67 | 77.37 | 439,958 | -0.78(-1.00%) |
Jul 14, 2014 | 79.33 | 79.85 | 78.07 | 78.15 | 398,598 | -0.44(-0.56%) |
Jul 11, 2014 | 79.90 | 80.77 | 78.53 | 78.59 | 363,350 | -1.26(-1.58%) |
Jul 10, 2014 | 79.01 | 80.02 | 78.72 | 79.85 | 407,622 | -0.10(-0.13%) |
Jul 09, 2014 | 80.04 | 80.68 | 79.38 | 79.95 | 311,874 | +0.02(+0.03%) |
Jul 08, 2014 | 81.35 | 81.35 | 79.31 | 79.93 | 461,896 | -1.36(-1.67%) |
Jul 07, 2014 | 83.06 | 83.82 | 81.22 | 81.29 | 361,915 | -2.07(-2.48%) |
Jul 03, 2014 | 82.68 | 83.36 | 83.36 | 83.36 | 170,600 | +0.58(+0.70%) |
Jul 02, 2014 | 83.25 | 84.12 | 82.61 | 82.78 | 247,496 | -0.42(-0.50%) |