Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 88.54 | 88.72 | 88.48 | 88.49 | 771,740 | -0.09(-0.11%) |
Sep 29, 2014 | 88.65 | 88.71 | 88.55 | 88.59 | 4,217,008 | +0.06(+0.07%) |
Sep 26, 2014 | 88.75 | 88.75 | 88.48 | 88.52 | 429,231 | -0.46(-0.51%) |
Sep 25, 2014 | 88.83 | 89.01 | 88.79 | 88.98 | 852,067 | +0.32(+0.37%) |
Sep 24, 2014 | 88.77 | 88.86 | 88.59 | 88.66 | 1,174,035 | -0.08(-0.09%) |
Sep 23, 2014 | 88.54 | 88.75 | 88.52 | 88.74 | 723,483 | +0.33(+0.38%) |
Sep 22, 2014 | 88.56 | 88.58 | 88.33 | 88.41 | 1,432,803 | -0.06(-0.07%) |
Sep 19, 2014 | 88.33 | 88.50 | 88.20 | 88.47 | 495,299 | +0.26(+0.30%) |
Sep 18, 2014 | 88.50 | 88.52 | 88.18 | 88.21 | 624,794 | -0.23(-0.26%) |
Sep 17, 2014 | 88.96 | 89.01 | 88.44 | 88.44 | 821,488 | -0.60(-0.67%) |
Sep 16, 2014 | 89.12 | 89.20 | 89.01 | 89.04 | 614,733 | -0.02(-0.03%) |
Sep 15, 2014 | 89.11 | 89.16 | 89.04 | 89.06 | 824,145 | +0.10(+0.12%) |
Sep 12, 2014 | 89.07 | 89.16 | 88.95 | 88.96 | 874,854 | -0.36(-0.40%) |
Sep 11, 2014 | 89.41 | 89.53 | 89.31 | 89.31 | 1,023,416 | +0.04(+0.04%) |
Sep 10, 2014 | 89.35 | 89.39 | 89.23 | 89.27 | 2,356,997 | -0.34(-0.38%) |
Sep 09, 2014 | 89.71 | 89.83 | 89.61 | 89.61 | 686,403 | -0.26(-0.29%) |
Sep 08, 2014 | 90.25 | 90.28 | 89.82 | 89.87 | 406,264 | -0.22(-0.25%) |
Sep 05, 2014 | 90.38 | 90.44 | 90.06 | 90.10 | 415,173 | -0.09(-0.11%) |
Sep 04, 2014 | 90.44 | 90.59 | 90.17 | 90.19 | 395,258 | -0.34(-0.38%) |
Sep 03, 2014 | 90.30 | 90.55 | 90.26 | 90.53 | 1,351,926 | +0.17(+0.18%) |
Sep 02, 2014 | 90.51 | 90.51 | 90.36 | 90.36 | 1,423,358 | -0.49(-0.54%) |
Aug 29, 2014 | 90.91 | 90.85 | 90.85 | 90.85 | 546,118 | -0.09(-0.10%) |
Aug 28, 2014 | 91.06 | 91.08 | 90.85 | 90.94 | 309,368 | +0.14(+0.16%) |
Aug 27, 2014 | 90.79 | 90.85 | 90.67 | 90.80 | 592,507 | +0.17(+0.18%) |
Aug 26, 2014 | 90.76 | 90.78 | 90.57 | 90.63 | 835,151 | -0.07(-0.08%) |
Aug 25, 2014 | 90.65 | 90.70 | 90.54 | 90.70 | 316,166 | +0.11(+0.12%) |
Aug 22, 2014 | 90.71 | 90.71 | 90.37 | 90.59 | 515,331 | -0.04(-0.04%) |
Aug 21, 2014 | 90.44 | 90.71 | 90.44 | 90.63 | 504,042 | +0.17(+0.19%) |
Aug 20, 2014 | 90.65 | 90.65 | 90.38 | 90.46 | 519,549 | -0.27(-0.30%) |
Aug 19, 2014 | 91.06 | 91.06 | 90.63 | 90.72 | 538,301 | -0.17(-0.18%) |
Aug 18, 2014 | 91.09 | 91.13 | 90.83 | 90.89 | 652,363 | -0.35(-0.39%) |
Aug 15, 2014 | 91.06 | 91.51 | 91.05 | 91.24 | 653,043 | +0.22(+0.24%) |
Aug 14, 2014 | 91.11 | 91.14 | 90.89 | 91.02 | 581,552 | +0.09(+0.10%) |
Aug 13, 2014 | 90.75 | 90.95 | 90.68 | 90.93 | 446,046 | +0.26(+0.29%) |
Aug 12, 2014 | 90.91 | 90.93 | 90.66 | 90.67 | 794,759 | -0.28(-0.30%) |
Aug 11, 2014 | 91.00 | 91.05 | 90.87 | 90.95 | 442,097 | +0.01(+0.01%) |
Aug 08, 2014 | 91.03 | 91.22 | 90.85 | 90.94 | 443,812 | -0.08(-0.09%) |
Aug 07, 2014 | 90.69 | 91.03 | 90.58 | 91.02 | 417,588 | +0.39(+0.43%) |
Aug 06, 2014 | 90.83 | 90.87 | 90.61 | 90.62 | 597,189 | +0.01(+0.01%) |
Aug 05, 2014 | 90.40 | 90.69 | 90.26 | 90.61 | 686,760 | +0.10(+0.11%) |
Aug 04, 2014 | 90.69 | 90.76 | 90.49 | 90.51 | 1,043,128 | -0.13(-0.15%) |
Aug 01, 2014 | 90.48 | 90.72 | 90.19 | 90.65 | 871,881 | +0.34(+0.38%) |
Jul 31, 2014 | 90.15 | 90.52 | 90.09 | 90.30 | 745,393 | -0.03(-0.03%) |
Jul 30, 2014 | 90.64 | 90.68 | 90.32 | 90.33 | 856,917 | -0.60(-0.66%) |
Jul 29, 2014 | 90.95 | 90.95 | 90.73 | 90.93 | 370,973 | +0.13(+0.15%) |
Jul 28, 2014 | 90.82 | 90.91 | 90.68 | 90.80 | 1,074,518 | -0.10(-0.11%) |
Jul 25, 2014 | 90.77 | 90.91 | 90.72 | 90.90 | 288,017 | +0.39(+0.43%) |
Jul 24, 2014 | 90.44 | 90.53 | 90.36 | 90.51 | 369,305 | -0.17(-0.18%) |
Jul 23, 2014 | 90.71 | 90.79 | 90.65 | 90.67 | 543,111 | -0.01(-0.01%) |
Jul 22, 2014 | 90.70 | 90.71 | 90.54 | 90.68 | 368,155 | -0.08(-0.09%) |
Jul 21, 2014 | 90.71 | 90.88 | 90.68 | 90.76 | 853,537 | +0.16(+0.18%) |
Jul 18, 2014 | 90.73 | 90.73 | 90.48 | 90.59 | 497,422 | -0.17(-0.19%) |
Jul 17, 2014 | 90.46 | 90.80 | 90.33 | 90.77 | 690,814 | +0.57(+0.63%) |
Jul 16, 2014 | 90.21 | 90.26 | 90.14 | 90.20 | 651,066 | -0.02(-0.03%) |
Jul 15, 2014 | 90.35 | 90.53 | 90.15 | 90.22 | 454,032 | -0.20(-0.22%) |
Jul 14, 2014 | 90.52 | 90.55 | 90.36 | 90.42 | 421,597 | -0.18(-0.20%) |
Jul 11, 2014 | 90.62 | 90.71 | 90.57 | 90.60 | 1,023,545 | +0.13(+0.15%) |
Jul 10, 2014 | 90.62 | 90.64 | 90.40 | 90.47 | 441,393 | +0.11(+0.12%) |
Jul 09, 2014 | 90.11 | 90.43 | 90.03 | 90.36 | 658,323 | +0.22(+0.24%) |
Jul 08, 2014 | 90.02 | 90.22 | 90.02 | 90.14 | 412,829 | +0.29(+0.32%) |
Jul 07, 2014 | 89.78 | 89.93 | 89.77 | 89.85 | 593,436 | +0.17(+0.19%) |
Jul 03, 2014 | 89.48 | 89.67 | 89.67 | 89.67 | 393,076 | +0.07(+0.08%) |
Jul 02, 2014 | 89.82 | 89.85 | 89.59 | 89.60 | 759,337 | -0.42(-0.47%) |