Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 98.95 | 99.71 | 98.04 | 99.15 | 3,875,477 | +0.80(+0.81%) |
Oct 30, 2014 | 96.46 | 100.20 | 96.46 | 98.36 | 4,267,041 | +3.48(+3.67%) |
Oct 29, 2014 | 95.52 | 95.54 | 93.39 | 94.87 | 5,074,455 | -0.64(-0.67%) |
Oct 28, 2014 | 95.07 | 95.91 | 94.72 | 95.52 | 2,090,130 | +0.86(+0.91%) |
Oct 27, 2014 | 96.04 | 96.83 | 94.12 | 94.65 | 2,751,846 | -2.17(-2.24%) |
Oct 24, 2014 | 95.35 | 97.19 | 94.90 | 96.83 | 1,777,262 | +1.46(+1.53%) |
Oct 23, 2014 | 96.43 | 96.52 | 95.04 | 95.37 | 2,135,165 | -0.06(-0.06%) |
Oct 22, 2014 | 96.75 | 97.53 | 95.34 | 95.43 | 1,986,837 | -0.85(-0.88%) |
Oct 21, 2014 | 95.57 | 96.97 | 95.43 | 96.27 | 2,992,608 | +0.57(+0.60%) |
Oct 20, 2014 | 94.93 | 95.70 | 94.52 | 95.70 | 1,795,207 | +0.71(+0.74%) |
Oct 17, 2014 | 94.84 | 95.52 | 94.19 | 94.99 | 2,770,816 | +0.96(+1.02%) |
Oct 16, 2014 | 92.21 | 95.14 | 91.71 | 94.04 | 4,105,319 | +1.06(+1.14%) |
Oct 15, 2014 | 87.80 | 93.41 | 87.06 | 92.98 | 4,947,597 | +3.87(+4.35%) |
Oct 14, 2014 | 88.06 | 90.35 | 87.03 | 89.10 | 4,000,553 | +1.46(+1.66%) |
Oct 13, 2014 | 90.32 | 90.82 | 87.47 | 87.64 | 3,168,426 | -2.89(-3.20%) |
Oct 10, 2014 | 90.23 | 91.25 | 89.42 | 90.54 | 3,569,056 | -0.26(-0.28%) |
Oct 09, 2014 | 93.14 | 93.23 | 89.95 | 90.80 | 3,599,518 | -2.50(-2.68%) |
Oct 08, 2014 | 92.63 | 93.45 | 90.89 | 93.29 | 3,128,431 | +0.63(+0.68%) |
Oct 07, 2014 | 94.14 | 94.23 | 92.53 | 92.67 | 2,853,708 | -2.08(-2.19%) |
Oct 06, 2014 | 94.96 | 94.96 | 94.20 | 94.74 | 1,817,689 | +0.08(+0.09%) |
Oct 03, 2014 | 95.04 | 95.35 | 94.01 | 94.66 | 1,846,903 | +0.84(+0.89%) |
Oct 02, 2014 | 93.03 | 94.41 | 91.66 | 93.82 | 3,303,308 | +0.69(+0.74%) |
Oct 01, 2014 | 95.31 | 95.51 | 92.92 | 93.13 | 4,106,699 | -2.72(-2.84%) |
Sep 30, 2014 | 98.01 | 98.15 | 95.85 | 95.85 | 2,446,660 | -2.17(-2.22%) |
Sep 29, 2014 | 97.92 | 98.57 | 97.81 | 98.03 | 1,548,641 | -0.64(-0.65%) |
Sep 26, 2014 | 97.37 | 99.04 | 97.37 | 98.67 | 1,762,746 | +1.28(+1.32%) |
Sep 25, 2014 | 98.73 | 98.92 | 97.22 | 97.39 | 2,466,641 | -1.95(-1.96%) |
Sep 24, 2014 | 97.96 | 99.57 | 97.60 | 99.33 | 2,425,992 | +1.66(+1.70%) |
Sep 23, 2014 | 98.25 | 98.41 | 97.63 | 97.67 | 2,784,575 | -0.58(-0.59%) |
Sep 22, 2014 | 98.47 | 98.62 | 97.93 | 98.25 | 2,620,556 | -0.22(-0.22%) |
Sep 19, 2014 | 97.88 | 99.54 | 97.64 | 98.47 | 9,070,130 | +1.07(+1.10%) |
Sep 18, 2014 | 96.43 | 100.63 | 95.95 | 97.40 | 6,487,181 | +1.55(+1.62%) |
Sep 17, 2014 | 96.63 | 97.39 | 95.34 | 95.85 | 3,143,298 | -0.41(-0.43%) |
Sep 16, 2014 | 94.24 | 96.84 | 93.97 | 96.26 | 4,642,686 | +1.85(+1.96%) |
Sep 15, 2014 | 93.59 | 94.49 | 92.85 | 94.41 | 3,316,531 | +0.53(+0.57%) |
Sep 12, 2014 | 94.00 | 94.48 | 93.32 | 93.87 | 2,788,641 | -0.15(-0.16%) |
Sep 11, 2014 | 95.52 | 95.55 | 93.73 | 94.03 | 4,289,028 | -2.33(-2.42%) |
Sep 10, 2014 | 95.12 | 96.44 | 94.56 | 96.35 | 5,208,528 | +1.10(+1.15%) |
Sep 09, 2014 | 96.67 | 96.67 | 94.82 | 95.26 | 1,723,647 | -1.38(-1.42%) |
Sep 08, 2014 | 96.86 | 97.66 | 96.39 | 96.63 | 1,272,027 | -0.40(-0.42%) |
Sep 05, 2014 | 96.79 | 97.06 | 96.28 | 97.03 | 1,156,035 | +0.08(+0.08%) |
Sep 04, 2014 | 97.29 | 97.66 | 96.78 | 96.95 | 1,062,318 | -0.33(-0.34%) |
Sep 03, 2014 | 96.84 | 97.69 | 96.84 | 97.28 | 1,394,548 | +0.43(+0.45%) |
Sep 02, 2014 | 97.50 | 97.74 | 96.43 | 96.85 | 1,713,083 | -0.67(-0.69%) |
Aug 29, 2014 | 97.88 | 97.52 | 97.52 | 97.52 | 1,417,813 | -0.10(-0.10%) |
Aug 28, 2014 | 97.00 | 98.03 | 96.56 | 97.62 | 2,512,892 | +0.25(+0.26%) |
Aug 27, 2014 | 97.39 | 97.92 | 96.92 | 97.37 | 1,501,482 | -0.29(-0.30%) |
Aug 26, 2014 | 97.97 | 97.97 | 97.39 | 97.66 | 947,764 | +0.16(+0.17%) |
Aug 25, 2014 | 97.61 | 97.99 | 97.12 | 97.50 | 958,865 | +0.31(+0.32%) |
Aug 22, 2014 | 97.49 | 97.59 | 97.00 | 97.19 | 1,064,851 | -0.28(-0.29%) |
Aug 21, 2014 | 98.02 | 98.12 | 97.32 | 97.47 | 1,553,147 | -0.50(-0.51%) |
Aug 20, 2014 | 98.34 | 98.40 | 97.61 | 97.96 | 1,024,926 | -0.42(-0.42%) |
Aug 19, 2014 | 98.26 | 98.69 | 97.79 | 98.38 | 1,832,817 | +0.18(+0.18%) |
Aug 18, 2014 | 97.66 | 98.33 | 97.66 | 98.21 | 1,351,557 | +1.00(+1.02%) |
Aug 15, 2014 | 97.25 | 97.85 | 96.38 | 97.21 | 1,148,491 | +0.17(+0.17%) |
Aug 14, 2014 | 97.09 | 97.39 | 96.78 | 97.04 | 741,714 | +0.08(+0.08%) |
Aug 13, 2014 | 97.16 | 97.22 | 96.69 | 96.96 | 1,558,391 | +0.33(+0.34%) |
Aug 12, 2014 | 96.75 | 96.89 | 95.96 | 96.63 | 797,360 | -0.03(-0.03%) |
Aug 11, 2014 | 97.59 | 97.77 | 96.57 | 96.66 | 1,214,372 | -0.47(-0.48%) |
Aug 08, 2014 | 96.26 | 96.93 | 95.88 | 97.13 | 1,280,827 | +1.11(+1.15%) |
Aug 07, 2014 | 97.33 | 97.33 | 95.67 | 96.02 | 1,427,720 | -0.85(-0.88%) |
Aug 06, 2014 | 96.91 | 97.48 | 96.54 | 96.87 | 2,008,912 | -0.25(-0.26%) |
Aug 05, 2014 | 98.98 | 98.98 | 96.71 | 97.12 | 3,942,518 | -1.95(-1.97%) |
Aug 04, 2014 | 98.23 | 99.22 | 97.42 | 99.07 | 1,171,563 | +1.61(+1.65%) |