Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 91.11 | 91.35 | 90.58 | 90.74 | 759,771 | -0.22(-0.24%) |
Sep 29, 2014 | 90.31 | 91.14 | 90.15 | 90.96 | 735,481 | -0.20(-0.22%) |
Sep 26, 2014 | 90.36 | 91.27 | 90.33 | 91.16 | 645,657 | +1.00(+1.11%) |
Sep 25, 2014 | 91.49 | 91.55 | 90.15 | 90.15 | 746,117 | -1.61(-1.76%) |
Sep 24, 2014 | 90.92 | 91.83 | 90.74 | 91.77 | 917,103 | +0.85(+0.94%) |
Sep 23, 2014 | 90.90 | 91.41 | 90.84 | 90.92 | 445,798 | -0.34(-0.37%) |
Sep 22, 2014 | 92.01 | 92.01 | 90.98 | 91.25 | 481,268 | -0.87(-0.95%) |
Sep 19, 2014 | 92.67 | 92.72 | 91.95 | 92.12 | 441,272 | -0.25(-0.27%) |
Sep 18, 2014 | 92.23 | 92.40 | 92.08 | 92.37 | 608,996 | +0.44(+0.47%) |
Sep 17, 2014 | 91.95 | 92.36 | 91.48 | 91.93 | 720,123 | +0.14(+0.15%) |
Sep 16, 2014 | 90.78 | 91.92 | 90.66 | 91.80 | 452,198 | +0.75(+0.83%) |
Sep 15, 2014 | 91.52 | 91.66 | 90.83 | 91.04 | 539,934 | -0.50(-0.55%) |
Sep 12, 2014 | 92.10 | 92.10 | 91.26 | 91.54 | 494,561 | -0.63(-0.68%) |
Sep 11, 2014 | 91.77 | 92.19 | 91.66 | 92.17 | 498,059 | +0.00(+0.00%) |
Sep 10, 2014 | 91.70 | 92.19 | 91.41 | 92.17 | 821,456 | +0.51(+0.55%) |
Sep 09, 2014 | 92.29 | 92.44 | 91.47 | 91.66 | 441,087 | -0.67(-0.73%) |
Sep 08, 2014 | 92.42 | 92.53 | 91.95 | 92.33 | 391,591 | -0.21(-0.23%) |
Sep 05, 2014 | 92.09 | 92.55 | 91.68 | 92.54 | 406,789 | +0.54(+0.58%) |
Sep 04, 2014 | 92.50 | 92.81 | 91.84 | 92.00 | 676,567 | -0.31(-0.33%) |
Sep 03, 2014 | 92.94 | 92.95 | 92.16 | 92.31 | 565,757 | -0.33(-0.35%) |
Sep 02, 2014 | 92.67 | 92.79 | 92.29 | 92.64 | 374,566 | +0.21(+0.23%) |
Aug 29, 2014 | 92.44 | 92.43 | 92.43 | 92.43 | 670,772 | +0.23(+0.25%) |
Aug 28, 2014 | 91.95 | 92.32 | 91.94 | 92.20 | 514,918 | -0.15(-0.17%) |
Aug 27, 2014 | 92.46 | 92.52 | 92.19 | 92.36 | 1,009,536 | -0.08(-0.09%) |
Aug 26, 2014 | 92.34 | 92.59 | 92.30 | 92.44 | 806,565 | +0.16(+0.18%) |
Aug 25, 2014 | 92.34 | 92.46 | 92.13 | 92.28 | 560,134 | +0.39(+0.42%) |
Aug 22, 2014 | 91.81 | 92.06 | 91.59 | 91.89 | 573,699 | +0.01(+0.01%) |
Aug 21, 2014 | 91.86 | 91.95 | 91.70 | 91.88 | 601,033 | +0.08(+0.09%) |
Aug 20, 2014 | 91.41 | 91.90 | 91.37 | 91.80 | 702,898 | +0.25(+0.28%) |
Aug 19, 2014 | 91.20 | 91.63 | 91.18 | 91.54 | 548,332 | +0.60(+0.66%) |
Aug 18, 2014 | 90.64 | 91.02 | 90.61 | 90.94 | 601,204 | +0.83(+0.93%) |
Aug 15, 2014 | 90.27 | 90.45 | 89.44 | 90.11 | 963,734 | +0.21(+0.23%) |
Aug 14, 2014 | 89.62 | 89.90 | 89.59 | 89.90 | 597,447 | +0.44(+0.50%) |
Aug 13, 2014 | 89.07 | 89.57 | 89.03 | 89.45 | 434,015 | +0.68(+0.77%) |
Aug 12, 2014 | 88.93 | 89.11 | 88.47 | 88.77 | 345,912 | -0.26(-0.30%) |
Aug 11, 2014 | 88.97 | 89.39 | 88.91 | 89.04 | 411,913 | +0.41(+0.46%) |
Aug 08, 2014 | 87.78 | 88.63 | 87.58 | 88.63 | 471,583 | +1.01(+1.15%) |
Aug 07, 2014 | 88.48 | 88.56 | 87.40 | 87.62 | 716,197 | -0.44(-0.50%) |
Aug 06, 2014 | 87.58 | 88.50 | 87.58 | 88.07 | 1,006,056 | +0.03(+0.03%) |
Aug 05, 2014 | 88.45 | 88.67 | 87.67 | 88.04 | 757,661 | -0.73(-0.82%) |
Aug 04, 2014 | 88.31 | 89.03 | 87.92 | 88.76 | 592,403 | +0.69(+0.78%) |
Aug 01, 2014 | 88.12 | 88.66 | 87.61 | 88.07 | 629,434 | -0.29(-0.33%) |
Jul 31, 2014 | 89.51 | 89.54 | 88.27 | 88.36 | 697,402 | -1.83(-2.03%) |
Jul 30, 2014 | 90.23 | 90.46 | 89.84 | 90.20 | 731,634 | +0.27(+0.30%) |
Jul 29, 2014 | 90.30 | 90.47 | 89.87 | 89.93 | 456,249 | -0.24(-0.26%) |
Jul 28, 2014 | 90.16 | 90.33 | 89.59 | 90.16 | 491,198 | +0.06(+0.07%) |
Jul 25, 2014 | 90.33 | 90.37 | 89.92 | 90.10 | 351,472 | -0.60(-0.66%) |
Jul 24, 2014 | 90.86 | 90.88 | 90.56 | 90.70 | 447,446 | -0.01(-0.01%) |
Jul 23, 2014 | 90.53 | 90.74 | 90.39 | 90.71 | 330,605 | +0.34(+0.37%) |
Jul 22, 2014 | 90.17 | 90.53 | 90.15 | 90.37 | 404,156 | +0.52(+0.58%) |
Jul 21, 2014 | 89.81 | 89.98 | 89.54 | 89.85 | 535,539 | -0.21(-0.23%) |
Jul 18, 2014 | 89.25 | 90.15 | 89.21 | 90.06 | 509,499 | +1.16(+1.31%) |
Jul 17, 2014 | 89.74 | 90.02 | 88.71 | 88.90 | 447,855 | -1.23(-1.37%) |
Jul 16, 2014 | 90.47 | 90.58 | 89.95 | 90.13 | 498,818 | +0.03(+0.03%) |
Jul 15, 2014 | 90.57 | 90.71 | 89.65 | 90.11 | 480,639 | -0.45(-0.50%) |
Jul 14, 2014 | 90.33 | 90.68 | 90.33 | 90.56 | 280,468 | +0.57(+0.64%) |
Jul 11, 2014 | 89.84 | 90.04 | 89.62 | 89.99 | 315,112 | +0.16(+0.18%) |
Jul 10, 2014 | 89.25 | 90.13 | 89.16 | 89.83 | 396,870 | -0.51(-0.56%) |
Jul 09, 2014 | 89.96 | 90.39 | 89.78 | 90.33 | 800,369 | +0.54(+0.61%) |
Jul 08, 2014 | 90.40 | 90.44 | 89.43 | 89.79 | 439,848 | -0.82(-0.90%) |
Jul 07, 2014 | 90.82 | 90.91 | 90.48 | 90.61 | 467,926 | -0.43(-0.47%) |
Jul 03, 2014 | 90.82 | 91.03 | 91.03 | 91.03 | 358,524 | +0.48(+0.53%) |
Jul 02, 2014 | 90.60 | 90.69 | 90.43 | 90.55 | 386,717 | +0.04(+0.04%) |