Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 90.16 | 90.86 | 89.71 | 89.94 | 805,887 | -0.80(-0.88%) |
Sep 29, 2014 | 90.02 | 91.20 | 89.83 | 90.74 | 274,543 | -0.33(-0.36%) |
Sep 26, 2014 | 90.63 | 91.17 | 90.33 | 91.07 | 234,480 | +0.80(+0.89%) |
Sep 25, 2014 | 90.63 | 90.72 | 89.86 | 90.27 | 1,566,543 | -0.93(-1.02%) |
Sep 24, 2014 | 89.33 | 91.26 | 89.23 | 91.20 | 800,490 | +1.46(+1.62%) |
Sep 23, 2014 | 90.09 | 90.40 | 89.51 | 89.74 | 1,124,857 | -0.41(-0.45%) |
Sep 22, 2014 | 91.51 | 91.56 | 90.15 | 90.15 | 1,140,026 | -1.62(-1.77%) |
Sep 19, 2014 | 91.97 | 92.87 | 91.56 | 91.77 | 831,653 | -1.18(-1.27%) |
Sep 18, 2014 | 92.17 | 93.23 | 92.17 | 92.95 | 975,028 | +1.54(+1.68%) |
Sep 17, 2014 | 91.71 | 92.09 | 91.27 | 91.41 | 1,558,213 | -0.72(-0.78%) |
Sep 16, 2014 | 90.47 | 92.57 | 90.43 | 92.13 | 1,785,900 | +1.26(+1.38%) |
Sep 15, 2014 | 90.91 | 91.28 | 90.42 | 90.88 | 1,108,924 | +0.85(+0.94%) |
Sep 12, 2014 | 90.38 | 90.80 | 89.89 | 90.03 | 1,577,943 | +0.36(+0.41%) |
Sep 11, 2014 | 88.95 | 89.77 | 88.77 | 89.67 | 1,500,771 | +0.93(+1.05%) |
Sep 10, 2014 | 88.38 | 88.87 | 88.02 | 88.74 | 992,730 | +0.26(+0.30%) |
Sep 09, 2014 | 88.79 | 88.97 | 88.05 | 88.47 | 497,793 | -0.15(-0.16%) |
Sep 08, 2014 | 88.88 | 89.20 | 88.26 | 88.62 | 893,495 | -0.31(-0.35%) |
Sep 05, 2014 | 89.08 | 89.24 | 88.65 | 88.93 | 612,715 | -0.29(-0.33%) |
Sep 04, 2014 | 89.61 | 90.68 | 87.20 | 89.22 | 2,330,355 | +0.00(+0.00%) |
Sep 03, 2014 | 90.70 | 90.74 | 89.06 | 89.22 | 1,688,144 | -2.05(-2.24%) |
Sep 02, 2014 | 87.45 | 91.93 | 87.45 | 91.27 | 3,389,039 | +3.79(+4.33%) |
Aug 29, 2014 | 87.04 | 87.48 | 87.48 | 87.48 | 872,066 | +0.16(+0.19%) |
Aug 28, 2014 | 86.71 | 87.58 | 86.52 | 87.32 | 847,733 | +0.22(+0.25%) |
Aug 27, 2014 | 86.82 | 87.29 | 86.56 | 87.10 | 350,099 | +0.15(+0.18%) |
Aug 26, 2014 | 86.78 | 87.52 | 86.78 | 86.95 | 406,256 | +0.56(+0.64%) |
Aug 25, 2014 | 86.02 | 86.96 | 85.94 | 86.39 | 495,436 | +1.30(+1.53%) |
Aug 22, 2014 | 84.74 | 85.53 | 84.67 | 85.09 | 1,252,242 | -0.56(-0.65%) |
Aug 21, 2014 | 84.94 | 85.82 | 84.84 | 85.64 | 481,148 | +1.49(+1.77%) |
Aug 20, 2014 | 84.37 | 84.50 | 83.91 | 84.15 | 518,033 | -0.58(-0.69%) |
Aug 19, 2014 | 84.74 | 85.12 | 84.61 | 84.73 | 582,997 | +0.22(+0.26%) |
Aug 18, 2014 | 84.07 | 84.48 | 83.72 | 84.52 | 732,358 | +0.96(+1.15%) |
Aug 15, 2014 | 83.73 | 84.13 | 82.48 | 83.55 | 922,069 | +0.65(+0.78%) |
Aug 14, 2014 | 83.06 | 83.18 | 82.73 | 82.90 | 749,944 | -0.18(-0.22%) |
Aug 13, 2014 | 82.81 | 83.46 | 82.51 | 83.09 | 706,120 | -0.07(-0.09%) |
Aug 12, 2014 | 83.20 | 83.87 | 82.84 | 83.16 | 569,513 | -1.12(-1.33%) |
Aug 11, 2014 | 83.90 | 84.45 | 83.72 | 84.28 | 424,471 | +1.08(+1.30%) |
Aug 08, 2014 | 82.43 | 83.32 | 82.08 | 83.20 | 980,117 | -0.27(-0.33%) |
Aug 07, 2014 | 84.78 | 84.92 | 83.17 | 83.47 | 633,451 | -0.37(-0.45%) |
Aug 06, 2014 | 83.11 | 84.02 | 83.03 | 83.84 | 690,774 | +1.17(+1.42%) |
Aug 05, 2014 | 82.77 | 83.73 | 82.08 | 82.67 | 1,077,674 | -0.22(-0.26%) |
Aug 04, 2014 | 83.59 | 83.76 | 82.62 | 82.89 | 1,315,602 | -1.12(-1.33%) |
Aug 01, 2014 | 85.51 | 85.93 | 83.74 | 84.01 | 1,533,166 | -1.69(-1.98%) |
Jul 31, 2014 | 86.30 | 86.99 | 84.97 | 85.70 | 2,694,524 | -0.89(-1.03%) |
Jul 30, 2014 | 84.01 | 87.98 | 83.57 | 86.59 | 7,683,453 | +10.79(+14.24%) |
Jul 29, 2014 | 75.91 | 76.20 | 75.78 | 75.80 | 1,307,737 | -1.09(-1.42%) |
Jul 28, 2014 | 76.43 | 77.15 | 76.03 | 76.89 | 1,194,391 | -0.45(-0.58%) |
Jul 25, 2014 | 78.15 | 78.15 | 76.98 | 77.33 | 1,187,072 | -1.58(-2.01%) |
Jul 24, 2014 | 78.51 | 79.11 | 78.42 | 78.92 | 843,208 | -0.28(-0.36%) |
Jul 23, 2014 | 79.79 | 79.82 | 78.89 | 79.20 | 968,995 | -0.15(-0.18%) |
Jul 22, 2014 | 79.98 | 80.18 | 79.15 | 79.35 | 996,636 | -0.25(-0.32%) |
Jul 21, 2014 | 79.61 | 79.96 | 79.22 | 79.60 | 1,675,468 | +1.47(+1.89%) |
Jul 18, 2014 | 77.74 | 78.47 | 77.64 | 78.13 | 1,665,226 | -0.34(-0.43%) |
Jul 17, 2014 | 79.05 | 79.55 | 78.10 | 78.46 | 1,709,627 | -1.98(-2.47%) |
Jul 16, 2014 | 79.71 | 80.53 | 79.18 | 80.45 | 2,311,704 | -2.04(-2.47%) |
Jul 15, 2014 | 82.87 | 83.02 | 82.29 | 82.49 | 1,726,357 | -0.12(-0.14%) |
Jul 14, 2014 | 83.10 | 83.31 | 82.45 | 82.60 | 1,048,284 | -0.60(-0.72%) |
Jul 11, 2014 | 83.19 | 83.58 | 82.69 | 83.20 | 1,453,759 | -1.33(-1.57%) |
Jul 10, 2014 | 84.09 | 85.04 | 83.91 | 84.53 | 898,748 | -0.56(-0.66%) |
Jul 09, 2014 | 85.27 | 85.42 | 84.66 | 85.10 | 1,065,321 | -1.04(-1.20%) |
Jul 08, 2014 | 86.46 | 86.62 | 85.58 | 86.14 | 570,083 | -1.35(-1.54%) |
Jul 07, 2014 | 87.30 | 87.59 | 87.12 | 87.48 | 1,050,542 | +0.39(+0.45%) |
Jul 03, 2014 | 86.58 | 87.09 | 87.09 | 87.09 | 255,566 | +1.59(+1.86%) |
Jul 02, 2014 | 85.13 | 85.52 | 84.97 | 85.50 | 453,028 | -0.66(-0.77%) |