Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 93.09 | 94.12 | 92.07 | 93.95 | 2,752,995 | +2.33(+2.54%) |
Oct 30, 2014 | 89.17 | 92.06 | 89.17 | 91.62 | 3,232,121 | +2.93(+3.30%) |
Oct 29, 2014 | 87.66 | 88.83 | 87.46 | 88.70 | 3,151,992 | +1.34(+1.53%) |
Oct 28, 2014 | 86.32 | 87.36 | 85.44 | 87.36 | 1,624,002 | -0.07(-0.08%) |
Oct 27, 2014 | 87.61 | 87.59 | 87.15 | 87.42 | 755,933 | -0.17(-0.19%) |
Oct 24, 2014 | 87.22 | 87.62 | 86.38 | 87.59 | 801,803 | +0.53(+0.61%) |
Oct 23, 2014 | 87.31 | 87.86 | 86.84 | 87.06 | 926,789 | +0.77(+0.90%) |
Oct 22, 2014 | 87.70 | 87.83 | 86.25 | 86.29 | 1,839,549 | -1.19(-1.36%) |
Oct 21, 2014 | 86.27 | 87.64 | 86.20 | 87.48 | 1,328,571 | +1.99(+2.33%) |
Oct 20, 2014 | 84.26 | 85.58 | 84.16 | 85.49 | 1,044,983 | +1.47(+1.75%) |
Oct 17, 2014 | 83.84 | 85.27 | 83.34 | 84.02 | 1,792,364 | +0.95(+1.15%) |
Oct 16, 2014 | 83.09 | 84.87 | 82.89 | 83.06 | 2,748,579 | -0.66(-0.79%) |
Oct 15, 2014 | 81.62 | 84.07 | 80.91 | 83.72 | 3,315,445 | +0.96(+1.16%) |
Oct 14, 2014 | 83.96 | 84.04 | 81.81 | 82.76 | 4,096,866 | -1.86(-2.20%) |
Oct 13, 2014 | 85.24 | 86.03 | 84.50 | 84.62 | 1,689,661 | -0.86(-1.00%) |
Oct 10, 2014 | 85.11 | 86.88 | 85.11 | 85.48 | 1,601,088 | +0.58(+0.68%) |
Oct 09, 2014 | 86.26 | 86.68 | 84.71 | 84.90 | 1,267,767 | -1.36(-1.58%) |
Oct 08, 2014 | 84.31 | 86.31 | 84.16 | 86.26 | 1,498,143 | +2.18(+2.59%) |
Oct 07, 2014 | 84.03 | 85.71 | 83.77 | 84.08 | 2,775,661 | -0.08(-0.09%) |
Oct 06, 2014 | 85.84 | 86.24 | 83.75 | 84.16 | 1,508,096 | -1.32(-1.55%) |
Oct 03, 2014 | 84.47 | 85.81 | 84.00 | 85.48 | 2,797,658 | +1.76(+2.11%) |
Oct 02, 2014 | 84.34 | 84.62 | 82.81 | 83.71 | 1,637,378 | -0.68(-0.80%) |
Oct 01, 2014 | 85.67 | 85.82 | 84.17 | 84.39 | 1,377,517 | -1.18(-1.38%) |
Sep 30, 2014 | 86.27 | 86.53 | 85.42 | 85.57 | 1,475,503 | -0.52(-0.60%) |
Sep 29, 2014 | 85.84 | 86.60 | 85.71 | 86.09 | 1,396,588 | -0.55(-0.63%) |
Sep 26, 2014 | 86.59 | 86.93 | 86.01 | 86.64 | 1,087,102 | +0.09(+0.11%) |
Sep 25, 2014 | 89.30 | 89.30 | 86.19 | 86.55 | 1,591,573 | -2.93(-3.27%) |
Sep 24, 2014 | 87.91 | 89.63 | 87.50 | 89.47 | 906,577 | +1.74(+1.98%) |
Sep 23, 2014 | 89.04 | 89.37 | 87.72 | 87.73 | 1,153,448 | -1.62(-1.82%) |
Sep 22, 2014 | 89.80 | 90.39 | 89.19 | 89.36 | 914,674 | -0.52(-0.58%) |
Sep 19, 2014 | 90.27 | 90.56 | 89.64 | 89.88 | 1,772,281 | +0.04(+0.04%) |
Sep 18, 2014 | 89.04 | 90.07 | 89.00 | 89.84 | 1,158,498 | +1.06(+1.19%) |
Sep 17, 2014 | 88.97 | 89.54 | 88.39 | 88.78 | 1,518,541 | +0.80(+0.91%) |
Sep 16, 2014 | 86.45 | 88.15 | 85.96 | 87.98 | 1,127,233 | +1.62(+1.88%) |
Sep 15, 2014 | 86.94 | 87.19 | 86.32 | 86.36 | 1,272,670 | -0.75(-0.87%) |
Sep 12, 2014 | 88.32 | 88.32 | 86.82 | 87.11 | 1,042,449 | -0.97(-1.10%) |
Sep 11, 2014 | 88.46 | 88.71 | 87.30 | 88.08 | 1,632,826 | -0.92(-1.04%) |
Sep 10, 2014 | 90.89 | 90.89 | 88.72 | 89.01 | 1,523,094 | -1.56(-1.72%) |
Sep 09, 2014 | 90.59 | 91.18 | 90.28 | 90.56 | 1,096,727 | -0.03(-0.03%) |
Sep 08, 2014 | 90.68 | 90.84 | 90.17 | 90.59 | 873,439 | -0.36(-0.39%) |
Sep 05, 2014 | 90.16 | 91.30 | 90.07 | 90.95 | 1,291,200 | +0.85(+0.94%) |
Sep 04, 2014 | 89.56 | 91.59 | 89.50 | 90.10 | 1,209,069 | +0.70(+0.78%) |
Sep 03, 2014 | 89.02 | 89.77 | 88.89 | 89.40 | 1,233,649 | +0.52(+0.58%) |
Sep 02, 2014 | 89.56 | 89.73 | 88.18 | 88.89 | 875,539 | -0.38(-0.42%) |
Aug 29, 2014 | 89.41 | 89.26 | 89.26 | 89.26 | 1,252,784 | +0.07(+0.07%) |
Aug 28, 2014 | 88.93 | 89.93 | 88.93 | 89.20 | 1,003,836 | +0.05(+0.05%) |
Aug 27, 2014 | 88.48 | 89.18 | 88.05 | 89.15 | 1,309,723 | +0.68(+0.77%) |
Aug 26, 2014 | 88.28 | 88.66 | 87.97 | 88.47 | 1,141,859 | +0.45(+0.51%) |
Aug 25, 2014 | 88.11 | 88.57 | 87.81 | 88.02 | 675,930 | +0.13(+0.15%) |
Aug 22, 2014 | 88.70 | 88.75 | 87.69 | 87.88 | 867,976 | -0.78(-0.88%) |
Aug 21, 2014 | 88.65 | 89.19 | 88.21 | 88.67 | 655,465 | +0.02(+0.02%) |
Aug 20, 2014 | 88.28 | 88.69 | 88.22 | 88.65 | 610,231 | +0.25(+0.29%) |
Aug 19, 2014 | 87.88 | 88.47 | 87.49 | 88.39 | 780,030 | +0.50(+0.57%) |
Aug 18, 2014 | 87.75 | 87.90 | 87.06 | 87.89 | 600,923 | +0.56(+0.64%) |
Aug 15, 2014 | 87.75 | 87.88 | 86.37 | 87.34 | 1,412,989 | -0.39(-0.44%) |
Aug 14, 2014 | 86.29 | 87.95 | 86.04 | 87.72 | 1,414,970 | +1.54(+1.78%) |
Aug 13, 2014 | 85.80 | 86.45 | 85.25 | 86.19 | 1,856,822 | +0.82(+0.96%) |
Aug 12, 2014 | 85.06 | 86.13 | 84.93 | 85.37 | 1,950,719 | +0.43(+0.51%) |
Aug 11, 2014 | 85.69 | 85.81 | 84.89 | 84.93 | 1,931,451 | -0.56(-0.65%) |
Aug 08, 2014 | 83.83 | 85.55 | 83.69 | 85.49 | 1,349,873 | +1.75(+2.08%) |
Aug 07, 2014 | 86.33 | 86.42 | 83.66 | 83.74 | 2,290,057 | -2.57(-2.97%) |
Aug 06, 2014 | 85.49 | 87.06 | 85.49 | 86.31 | 975,983 | +0.57(+0.66%) |
Aug 05, 2014 | 86.48 | 87.24 | 85.52 | 85.74 | 1,561,156 | -0.89(-1.02%) |
Aug 04, 2014 | 85.94 | 86.88 | 85.14 | 86.63 | 1,582,661 | +0.99(+1.16%) |