Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 94.67 | 94.77 | 94.10 | 94.55 | 344,675 | +0.59(+0.63%) |
Oct 30, 2014 | 92.20 | 94.58 | 91.76 | 93.96 | 493,393 | +1.47(+1.59%) |
Oct 29, 2014 | 93.11 | 93.58 | 91.97 | 92.48 | 356,977 | -0.41(-0.44%) |
Oct 28, 2014 | 93.14 | 93.56 | 92.23 | 92.89 | 587,875 | +0.20(+0.22%) |
Oct 27, 2014 | 92.45 | 92.72 | 91.67 | 92.69 | 404,237 | +0.23(+0.25%) |
Oct 24, 2014 | 91.73 | 92.46 | 91.54 | 92.46 | 341,034 | +0.73(+0.80%) |
Oct 23, 2014 | 93.17 | 93.66 | 91.59 | 91.73 | 260,628 | -1.03(-1.11%) |
Oct 22, 2014 | 92.62 | 93.90 | 92.57 | 92.77 | 274,767 | +0.51(+0.56%) |
Oct 21, 2014 | 90.42 | 92.34 | 90.24 | 92.25 | 417,115 | +2.02(+2.24%) |
Oct 20, 2014 | 89.80 | 90.26 | 89.36 | 90.23 | 229,289 | +0.16(+0.17%) |
Oct 17, 2014 | 90.11 | 90.65 | 89.11 | 90.08 | 319,015 | +0.86(+0.96%) |
Oct 16, 2014 | 89.29 | 89.96 | 88.56 | 89.22 | 643,586 | -1.11(-1.23%) |
Oct 15, 2014 | 90.08 | 90.82 | 89.09 | 90.32 | 719,675 | -0.65(-0.71%) |
Oct 14, 2014 | 90.30 | 91.14 | 90.04 | 90.97 | 262,912 | +0.81(+0.90%) |
Oct 13, 2014 | 90.91 | 91.15 | 90.08 | 90.16 | 292,109 | -0.43(-0.47%) |
Oct 10, 2014 | 90.77 | 91.47 | 90.22 | 90.59 | 532,847 | +0.00(+0.00%) |
Oct 09, 2014 | 91.93 | 92.04 | 90.42 | 90.59 | 426,972 | -1.36(-1.48%) |
Oct 08, 2014 | 91.27 | 92.10 | 91.09 | 91.95 | 344,468 | +0.75(+0.82%) |
Oct 07, 2014 | 91.26 | 91.84 | 91.13 | 91.20 | 402,492 | -0.51(-0.56%) |
Oct 06, 2014 | 92.87 | 93.23 | 91.67 | 91.71 | 276,244 | -0.70(-0.76%) |
Oct 03, 2014 | 92.12 | 92.62 | 92.08 | 92.42 | 285,313 | +0.98(+1.07%) |
Oct 02, 2014 | 91.03 | 91.96 | 91.03 | 91.44 | 357,365 | +0.48(+0.53%) |
Oct 01, 2014 | 91.43 | 91.68 | 90.82 | 90.95 | 523,434 | -0.54(-0.59%) |
Sep 30, 2014 | 91.70 | 92.75 | 91.21 | 91.49 | 390,878 | -0.21(-0.23%) |
Sep 29, 2014 | 91.19 | 92.25 | 90.91 | 91.70 | 341,026 | -0.22(-0.24%) |
Sep 26, 2014 | 91.04 | 92.24 | 90.67 | 91.92 | 228,403 | +0.99(+1.09%) |
Sep 25, 2014 | 91.40 | 91.51 | 90.70 | 90.94 | 234,260 | -0.75(-0.82%) |
Sep 24, 2014 | 90.68 | 91.98 | 90.45 | 91.69 | 326,402 | +0.93(+1.03%) |
Sep 23, 2014 | 91.26 | 91.55 | 90.72 | 90.75 | 338,069 | -0.60(-0.66%) |
Sep 22, 2014 | 92.63 | 92.63 | 91.32 | 91.36 | 374,689 | -1.22(-1.31%) |
Sep 19, 2014 | 93.19 | 93.52 | 92.56 | 92.57 | 446,021 | -0.56(-0.60%) |
Sep 18, 2014 | 93.01 | 93.57 | 92.85 | 93.13 | 261,355 | +0.07(+0.08%) |
Sep 17, 2014 | 93.09 | 93.51 | 92.63 | 93.06 | 266,988 | -0.08(-0.09%) |
Sep 16, 2014 | 93.09 | 93.59 | 92.71 | 93.14 | 251,802 | +0.09(+0.10%) |
Sep 15, 2014 | 92.56 | 93.56 | 92.14 | 93.05 | 260,258 | +0.54(+0.58%) |
Sep 12, 2014 | 92.74 | 92.82 | 92.29 | 92.51 | 203,326 | -0.32(-0.35%) |
Sep 11, 2014 | 92.25 | 93.03 | 92.02 | 92.83 | 246,464 | +0.48(+0.52%) |
Sep 10, 2014 | 92.32 | 92.65 | 91.87 | 92.35 | 224,877 | +0.10(+0.11%) |
Sep 09, 2014 | 92.97 | 92.97 | 91.99 | 92.25 | 435,132 | -0.51(-0.55%) |
Sep 08, 2014 | 93.20 | 93.43 | 92.30 | 92.76 | 366,651 | -0.31(-0.33%) |
Sep 05, 2014 | 92.81 | 93.38 | 92.51 | 93.07 | 274,680 | +0.39(+0.42%) |
Sep 04, 2014 | 92.75 | 93.23 | 92.58 | 92.68 | 442,340 | +0.05(+0.05%) |
Sep 03, 2014 | 93.92 | 94.07 | 92.55 | 92.64 | 447,024 | -1.24(-1.32%) |
Sep 02, 2014 | 93.34 | 94.42 | 93.34 | 93.88 | 317,490 | +0.46(+0.49%) |
Aug 29, 2014 | 93.11 | 93.42 | 93.42 | 93.42 | 234,654 | +0.37(+0.39%) |
Aug 28, 2014 | 93.06 | 93.48 | 92.81 | 93.06 | 135,710 | -0.01(-0.01%) |
Aug 27, 2014 | 92.34 | 93.18 | 92.34 | 93.07 | 164,544 | +0.49(+0.53%) |
Aug 26, 2014 | 92.92 | 93.17 | 92.48 | 92.57 | 164,068 | -0.13(-0.14%) |
Aug 25, 2014 | 92.44 | 92.78 | 92.39 | 92.70 | 193,196 | +0.67(+0.72%) |
Aug 22, 2014 | 92.36 | 92.64 | 91.97 | 92.03 | 325,234 | -0.56(-0.60%) |
Aug 21, 2014 | 91.51 | 93.02 | 91.51 | 92.59 | 260,936 | +0.85(+0.92%) |
Aug 20, 2014 | 92.03 | 92.03 | 91.24 | 91.74 | 330,091 | -0.18(-0.20%) |
Aug 19, 2014 | 92.14 | 92.31 | 91.67 | 91.92 | 298,735 | -0.13(-0.14%) |
Aug 18, 2014 | 92.41 | 92.57 | 91.82 | 92.05 | 464,003 | -0.77(-0.83%) |
Aug 15, 2014 | 92.85 | 93.15 | 92.42 | 92.82 | 226,913 | +0.46(+0.49%) |
Aug 14, 2014 | 91.90 | 92.55 | 91.72 | 92.36 | 156,820 | +0.68(+0.75%) |
Aug 13, 2014 | 91.40 | 91.82 | 91.10 | 91.68 | 317,478 | +0.68(+0.75%) |
Aug 12, 2014 | 91.02 | 91.65 | 90.67 | 90.99 | 388,381 | -0.22(-0.24%) |
Aug 11, 2014 | 91.05 | 91.42 | 90.60 | 91.21 | 244,311 | +0.45(+0.49%) |
Aug 08, 2014 | 90.56 | 91.39 | 90.03 | 90.77 | 415,651 | +0.47(+0.53%) |
Aug 07, 2014 | 90.72 | 90.99 | 90.18 | 90.29 | 459,847 | +0.02(+0.02%) |
Aug 06, 2014 | 89.62 | 90.64 | 88.96 | 90.27 | 248,605 | +0.30(+0.33%) |
Aug 05, 2014 | 90.15 | 90.65 | 89.67 | 89.97 | 482,674 | -0.16(-0.17%) |
Aug 04, 2014 | 90.78 | 90.78 | 89.16 | 90.13 | 500,026 | -0.48(-0.53%) |