Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 88.87 | 91.50 | 87.84 | 91.22 | 1,004,777 | +3.35(+3.81%) |
Oct 30, 2014 | 86.45 | 88.27 | 85.47 | 87.87 | 723,981 | +1.40(+1.61%) |
Oct 29, 2014 | 86.68 | 86.89 | 85.88 | 86.47 | 880,475 | +0.15(+0.17%) |
Oct 28, 2014 | 84.27 | 86.57 | 84.08 | 86.33 | 908,470 | +2.18(+2.59%) |
Oct 27, 2014 | 81.34 | 84.33 | 81.87 | 84.15 | 827,232 | +2.28(+2.78%) |
Oct 24, 2014 | 79.73 | 82.09 | 79.44 | 81.87 | 536,707 | +1.89(+2.36%) |
Oct 23, 2014 | 79.54 | 81.11 | 78.64 | 79.98 | 613,551 | +1.20(+1.52%) |
Oct 22, 2014 | 78.80 | 80.44 | 78.44 | 78.78 | 844,532 | -0.32(-0.40%) |
Oct 21, 2014 | 76.74 | 79.16 | 76.73 | 79.10 | 1,171,606 | +2.77(+3.63%) |
Oct 20, 2014 | 76.57 | 76.81 | 75.96 | 76.33 | 969,752 | -0.10(-0.13%) |
Oct 17, 2014 | 78.45 | 79.16 | 76.20 | 76.43 | 828,713 | -1.52(-1.95%) |
Oct 16, 2014 | 76.46 | 79.58 | 75.84 | 77.95 | 1,079,378 | +0.35(+0.45%) |
Oct 15, 2014 | 78.25 | 78.94 | 76.57 | 77.60 | 1,536,325 | -1.72(-2.16%) |
Oct 14, 2014 | 77.71 | 80.36 | 77.71 | 79.32 | 1,191,539 | +1.42(+1.82%) |
Oct 13, 2014 | 79.22 | 80.16 | 77.31 | 77.90 | 769,575 | -0.69(-0.87%) |
Oct 10, 2014 | 82.65 | 82.70 | 78.52 | 78.59 | 1,044,122 | -4.38(-5.28%) |
Oct 09, 2014 | 86.27 | 87.01 | 82.89 | 82.96 | 550,939 | -3.14(-3.65%) |
Oct 08, 2014 | 85.83 | 86.25 | 83.49 | 86.11 | 734,675 | +0.38(+0.45%) |
Oct 07, 2014 | 88.63 | 88.71 | 85.59 | 85.72 | 945,415 | -2.99(-3.37%) |
Oct 06, 2014 | 88.15 | 89.19 | 88.10 | 88.71 | 981,247 | +0.74(+0.84%) |
Oct 03, 2014 | 84.54 | 88.13 | 84.31 | 87.97 | 1,583,994 | +3.96(+4.72%) |
Oct 02, 2014 | 83.79 | 84.90 | 83.27 | 84.01 | 1,099,045 | +0.41(+0.49%) |
Oct 01, 2014 | 83.48 | 84.01 | 82.64 | 83.60 | 1,316,537 | -0.10(-0.12%) |
Sep 30, 2014 | 82.29 | 84.00 | 81.52 | 83.70 | 1,287,197 | +1.72(+2.09%) |
Sep 29, 2014 | 81.62 | 82.46 | 81.30 | 81.99 | 550,943 | -0.03(-0.04%) |
Sep 26, 2014 | 82.25 | 82.71 | 81.61 | 82.02 | 2,043,051 | -0.62(-0.75%) |
Sep 25, 2014 | 84.23 | 84.97 | 82.06 | 82.64 | 1,991,724 | -1.72(-2.04%) |
Sep 24, 2014 | 85.90 | 86.63 | 83.83 | 84.36 | 1,577,048 | -1.86(-2.15%) |
Sep 23, 2014 | 87.12 | 88.21 | 85.97 | 86.22 | 749,742 | -1.59(-1.81%) |
Sep 22, 2014 | 90.56 | 90.69 | 87.74 | 87.81 | 598,290 | -2.83(-3.12%) |
Sep 19, 2014 | 90.47 | 91.07 | 89.26 | 90.64 | 1,027,202 | -1.21(-1.32%) |
Sep 18, 2014 | 88.46 | 92.23 | 87.78 | 91.85 | 1,315,687 | +3.50(+3.96%) |
Sep 17, 2014 | 91.28 | 91.78 | 88.17 | 88.35 | 1,427,204 | -2.64(-2.90%) |
Sep 16, 2014 | 94.06 | 94.24 | 90.38 | 90.98 | 1,802,161 | -4.28(-4.49%) |
Sep 15, 2014 | 96.40 | 96.94 | 94.91 | 95.26 | 842,400 | -2.31(-2.37%) |
Sep 12, 2014 | 98.14 | 98.85 | 97.44 | 97.57 | 602,061 | -0.53(-0.54%) |
Sep 11, 2014 | 98.97 | 99.29 | 97.90 | 98.10 | 749,596 | -1.11(-1.12%) |
Sep 10, 2014 | 98.22 | 99.53 | 97.64 | 99.21 | 697,176 | +1.09(+1.11%) |
Sep 09, 2014 | 97.72 | 98.25 | 97.38 | 98.11 | 823,828 | +0.44(+0.45%) |
Sep 08, 2014 | 97.69 | 97.93 | 96.99 | 97.68 | 645,326 | +0.35(+0.36%) |
Sep 05, 2014 | 95.84 | 97.37 | 95.06 | 97.33 | 563,366 | +1.34(+1.40%) |
Sep 04, 2014 | 95.90 | 96.26 | 95.37 | 95.98 | 763,843 | -0.11(-0.11%) |
Sep 03, 2014 | 96.43 | 96.57 | 95.64 | 96.09 | 624,947 | -0.34(-0.36%) |
Sep 02, 2014 | 96.72 | 96.89 | 95.97 | 96.44 | 735,485 | +0.49(+0.51%) |
Aug 29, 2014 | 96.62 | 95.94 | 95.94 | 95.94 | 435,548 | -0.33(-0.34%) |
Aug 28, 2014 | 97.23 | 97.51 | 96.21 | 96.27 | 498,184 | -0.94(-0.96%) |
Aug 27, 2014 | 96.57 | 97.42 | 96.56 | 97.21 | 807,799 | +0.56(+0.58%) |
Aug 26, 2014 | 97.76 | 97.93 | 96.31 | 96.65 | 804,932 | -0.87(-0.89%) |
Aug 25, 2014 | 98.97 | 99.29 | 97.31 | 97.51 | 594,561 | -1.15(-1.16%) |
Aug 22, 2014 | 98.96 | 98.96 | 98.46 | 98.66 | 439,677 | -0.03(-0.03%) |
Aug 21, 2014 | 99.65 | 100.28 | 98.54 | 98.69 | 433,723 | -0.57(-0.58%) |
Aug 20, 2014 | 99.21 | 99.71 | 98.13 | 99.26 | 483,789 | -0.12(-0.12%) |
Aug 19, 2014 | 100.60 | 101.09 | 99.21 | 99.38 | 593,189 | -0.91(-0.90%) |
Aug 18, 2014 | 97.62 | 100.24 | 97.48 | 100.28 | 730,931 | +3.22(+3.32%) |
Aug 15, 2014 | 97.93 | 97.93 | 96.52 | 97.06 | 552,876 | -0.24(-0.25%) |
Aug 14, 2014 | 96.58 | 98.38 | 96.13 | 97.30 | 963,552 | +1.27(+1.32%) |
Aug 13, 2014 | 98.02 | 98.26 | 95.40 | 96.04 | 1,061,722 | -1.98(-2.02%) |
Aug 12, 2014 | 99.09 | 99.64 | 97.55 | 98.02 | 928,877 | -0.90(-0.91%) |
Aug 11, 2014 | 103.86 | 104.48 | 98.47 | 98.92 | 853,950 | -4.51(-4.36%) |
Aug 08, 2014 | 99.94 | 103.04 | 99.70 | 103.43 | 1,800,604 | +4.83(+4.90%) |
Aug 07, 2014 | 103.49 | 105.02 | 97.54 | 98.60 | 3,682,337 | -18.24(-15.61%) |
Aug 06, 2014 | 116.67 | 117.24 | 115.10 | 116.84 | 421,568 | -0.35(-0.30%) |
Aug 05, 2014 | 117.02 | 118.26 | 116.53 | 117.19 | 432,740 | +0.26(+0.22%) |
Aug 04, 2014 | 118.15 | 119.00 | 116.76 | 116.92 | 339,059 | -1.15(-0.98%) |