Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 87.85 | 88.89 | 87.51 | 88.16 | 1,878,039 | +0.13(+0.14%) |
Sep 29, 2014 | 87.65 | 88.25 | 87.49 | 88.04 | 1,403,120 | -1.06(-1.19%) |
Sep 26, 2014 | 89.12 | 89.35 | 88.61 | 89.09 | 1,090,492 | -0.41(-0.45%) |
Sep 25, 2014 | 90.32 | 90.38 | 89.16 | 89.50 | 915,577 | -1.40(-1.54%) |
Sep 24, 2014 | 89.98 | 91.11 | 89.88 | 90.90 | 1,048,767 | +0.23(+0.25%) |
Sep 23, 2014 | 90.13 | 90.74 | 90.10 | 90.67 | 2,450,526 | -0.45(-0.49%) |
Sep 22, 2014 | 90.82 | 91.28 | 90.57 | 91.11 | 1,353,722 | -0.20(-0.22%) |
Sep 19, 2014 | 91.14 | 91.54 | 90.81 | 91.31 | 1,332,768 | +0.08(+0.09%) |
Sep 18, 2014 | 90.81 | 91.53 | 90.33 | 91.23 | 1,302,586 | +1.15(+1.28%) |
Sep 17, 2014 | 90.83 | 90.98 | 89.99 | 90.08 | 1,153,691 | -0.95(-1.05%) |
Sep 16, 2014 | 89.79 | 91.37 | 89.68 | 91.03 | 3,855,855 | +0.01(+0.01%) |
Sep 15, 2014 | 90.48 | 91.40 | 90.44 | 91.03 | 4,743,394 | +2.78(+3.15%) |
Sep 12, 2014 | 88.33 | 88.45 | 87.91 | 88.24 | 1,095,121 | -0.92(-1.03%) |
Sep 11, 2014 | 88.73 | 89.24 | 88.60 | 89.16 | 751,369 | +0.32(+0.36%) |
Sep 10, 2014 | 88.28 | 88.85 | 88.09 | 88.85 | 814,537 | +0.18(+0.21%) |
Sep 09, 2014 | 88.86 | 88.94 | 88.33 | 88.66 | 820,531 | +0.02(+0.03%) |
Sep 08, 2014 | 88.82 | 89.12 | 88.40 | 88.64 | 769,479 | -1.27(-1.42%) |
Sep 05, 2014 | 89.82 | 89.82 | 89.32 | 89.91 | 730,191 | -0.29(-0.33%) |
Sep 04, 2014 | 89.95 | 90.83 | 89.86 | 90.21 | 1,808,830 | +0.80(+0.90%) |
Sep 03, 2014 | 89.67 | 89.69 | 89.04 | 89.40 | 1,009,165 | +0.88(+1.00%) |
Sep 02, 2014 | 88.56 | 88.77 | 88.20 | 88.52 | 1,080,746 | -0.38(-0.43%) |
Aug 29, 2014 | 88.47 | 88.90 | 88.90 | 88.90 | 1,178,125 | +0.40(+0.45%) |
Aug 28, 2014 | 88.08 | 88.60 | 88.07 | 88.50 | 613,197 | -0.51(-0.57%) |
Aug 27, 2014 | 89.27 | 89.32 | 88.93 | 89.01 | 1,162,997 | -0.07(-0.08%) |
Aug 26, 2014 | 89.19 | 89.61 | 89.01 | 89.09 | 1,000,355 | +0.25(+0.28%) |
Aug 25, 2014 | 88.11 | 89.21 | 87.90 | 88.84 | 875,457 | +1.24(+1.42%) |
Aug 22, 2014 | 87.97 | 88.15 | 87.56 | 87.60 | 708,181 | -0.80(-0.90%) |
Aug 21, 2014 | 88.00 | 88.72 | 87.80 | 88.39 | 652,653 | +0.61(+0.70%) |
Aug 20, 2014 | 87.75 | 88.22 | 87.66 | 87.78 | 1,026,081 | -0.61(-0.69%) |
Aug 19, 2014 | 88.29 | 88.61 | 88.28 | 88.39 | 531,212 | +0.33(+0.37%) |
Aug 18, 2014 | 87.75 | 88.23 | 87.30 | 88.07 | 1,047,339 | +0.52(+0.59%) |
Aug 15, 2014 | 88.03 | 88.13 | 86.97 | 87.55 | 1,086,001 | +0.56(+0.65%) |
Aug 14, 2014 | 86.74 | 86.99 | 86.60 | 86.99 | 655,161 | +1.03(+1.19%) |
Aug 13, 2014 | 85.88 | 86.39 | 85.67 | 85.96 | 1,146,099 | -0.20(-0.23%) |
Aug 12, 2014 | 85.67 | 86.25 | 85.51 | 86.16 | 1,588,542 | -0.11(-0.13%) |
Aug 11, 2014 | 86.07 | 86.44 | 86.03 | 86.27 | 926,761 | +0.63(+0.73%) |
Aug 08, 2014 | 84.54 | 85.58 | 84.18 | 85.64 | 1,161,808 | +0.71(+0.83%) |
Aug 07, 2014 | 85.97 | 86.14 | 84.68 | 84.93 | 939,740 | -0.87(-1.02%) |
Aug 06, 2014 | 84.46 | 85.97 | 84.38 | 85.81 | 1,289,576 | +0.07(+0.08%) |
Aug 05, 2014 | 85.95 | 86.29 | 85.59 | 85.74 | 2,183,991 | -0.56(-0.65%) |
Aug 04, 2014 | 85.67 | 86.55 | 85.44 | 86.30 | 1,749,069 | +1.17(+1.37%) |
Aug 01, 2014 | 84.77 | 85.58 | 84.60 | 85.13 | 2,420,931 | -0.75(-0.87%) |
Jul 31, 2014 | 87.46 | 87.49 | 85.76 | 85.88 | 2,080,415 | -1.35(-1.55%) |
Jul 30, 2014 | 87.86 | 87.92 | 86.69 | 87.23 | 1,032,774 | -0.01(-0.01%) |
Jul 29, 2014 | 87.80 | 87.95 | 87.23 | 87.24 | 1,536,909 | -0.08(-0.09%) |
Jul 28, 2014 | 87.53 | 87.62 | 86.87 | 87.32 | 1,622,064 | -0.87(-0.98%) |
Jul 25, 2014 | 88.85 | 89.11 | 87.94 | 88.19 | 1,325,335 | -1.69(-1.88%) |
Jul 24, 2014 | 89.65 | 90.06 | 89.37 | 89.88 | 976,583 | +0.13(+0.14%) |
Jul 23, 2014 | 90.20 | 90.20 | 89.32 | 89.75 | 640,178 | +0.02(+0.03%) |
Jul 22, 2014 | 89.66 | 89.94 | 89.43 | 89.73 | 777,563 | +0.78(+0.88%) |
Jul 21, 2014 | 88.61 | 89.16 | 88.46 | 88.95 | 1,059,654 | -0.64(-0.72%) |
Jul 18, 2014 | 88.87 | 89.75 | 88.77 | 89.59 | 932,646 | +1.40(+1.59%) |
Jul 17, 2014 | 88.82 | 89.42 | 88.10 | 88.19 | 1,487,730 | -1.45(-1.61%) |
Jul 16, 2014 | 89.65 | 89.93 | 89.31 | 89.64 | 883,652 | +0.04(+0.04%) |
Jul 15, 2014 | 89.88 | 90.09 | 89.19 | 89.60 | 1,085,898 | -0.50(-0.56%) |
Jul 14, 2014 | 90.33 | 90.56 | 90.07 | 90.10 | 673,956 | +0.18(+0.20%) |
Jul 11, 2014 | 89.83 | 90.11 | 89.57 | 89.92 | 1,139,142 | -0.30(-0.33%) |
Jul 10, 2014 | 90.06 | 90.70 | 90.01 | 90.22 | 1,025,164 | -1.04(-1.14%) |
Jul 09, 2014 | 91.18 | 91.61 | 90.91 | 91.26 | 759,855 | +0.40(+0.44%) |
Jul 08, 2014 | 91.56 | 91.65 | 90.74 | 90.87 | 1,005,354 | -0.68(-0.74%) |
Jul 07, 2014 | 91.42 | 91.75 | 91.25 | 91.54 | 871,758 | -0.44(-0.48%) |
Jul 03, 2014 | 91.59 | 91.98 | 91.98 | 91.98 | 553,354 | +1.05(+1.15%) |
Jul 02, 2014 | 90.98 | 91.25 | 90.72 | 90.93 | 1,300,477 | -0.36(-0.39%) |