Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 86.27 | 86.53 | 85.43 | 85.58 | 1,475,452 | -0.52(-0.60%) |
Sep 29, 2014 | 85.84 | 86.60 | 85.71 | 86.10 | 1,396,540 | -0.55(-0.63%) |
Sep 26, 2014 | 86.60 | 86.93 | 86.01 | 86.64 | 1,087,064 | +0.09(+0.11%) |
Sep 25, 2014 | 89.30 | 89.30 | 86.19 | 86.55 | 1,591,518 | -2.93(-3.27%) |
Sep 24, 2014 | 87.92 | 89.63 | 87.50 | 89.47 | 906,546 | +1.74(+1.98%) |
Sep 23, 2014 | 89.04 | 89.37 | 87.72 | 87.74 | 1,153,408 | -1.62(-1.82%) |
Sep 22, 2014 | 89.80 | 90.39 | 89.19 | 89.36 | 914,642 | -0.52(-0.58%) |
Sep 19, 2014 | 90.28 | 90.56 | 89.65 | 89.88 | 1,772,219 | +0.04(+0.04%) |
Sep 18, 2014 | 89.04 | 90.08 | 89.00 | 89.84 | 1,158,458 | +1.06(+1.19%) |
Sep 17, 2014 | 88.97 | 89.54 | 88.39 | 88.78 | 1,518,489 | +0.80(+0.91%) |
Sep 16, 2014 | 86.45 | 88.15 | 85.96 | 87.98 | 1,127,194 | +1.62(+1.88%) |
Sep 15, 2014 | 86.94 | 87.19 | 86.32 | 86.36 | 1,272,626 | -0.75(-0.87%) |
Sep 12, 2014 | 88.32 | 88.32 | 86.82 | 87.11 | 1,042,413 | -0.97(-1.10%) |
Sep 11, 2014 | 88.46 | 88.71 | 87.30 | 88.09 | 1,632,770 | -0.92(-1.04%) |
Sep 10, 2014 | 90.90 | 90.90 | 88.72 | 89.01 | 1,523,041 | -1.56(-1.72%) |
Sep 09, 2014 | 90.60 | 91.18 | 90.28 | 90.57 | 1,096,689 | -0.03(-0.03%) |
Sep 08, 2014 | 90.68 | 90.84 | 90.17 | 90.60 | 873,409 | -0.36(-0.39%) |
Sep 05, 2014 | 90.16 | 91.30 | 90.08 | 90.95 | 1,291,155 | +0.85(+0.94%) |
Sep 04, 2014 | 89.57 | 91.60 | 89.50 | 90.11 | 1,209,027 | +0.70(+0.78%) |
Sep 03, 2014 | 89.02 | 89.77 | 88.90 | 89.41 | 1,233,606 | +0.52(+0.58%) |
Sep 02, 2014 | 89.57 | 89.74 | 88.18 | 88.89 | 875,509 | -0.38(-0.42%) |
Aug 29, 2014 | 89.42 | 89.27 | 89.27 | 89.27 | 1,252,740 | +0.07(+0.07%) |
Aug 28, 2014 | 88.94 | 89.94 | 88.94 | 89.20 | 1,003,801 | +0.05(+0.05%) |
Aug 27, 2014 | 88.48 | 89.18 | 88.06 | 89.15 | 1,309,678 | +0.68(+0.77%) |
Aug 26, 2014 | 88.28 | 88.66 | 87.97 | 88.47 | 1,141,820 | +0.45(+0.51%) |
Aug 25, 2014 | 88.11 | 88.58 | 87.82 | 88.02 | 675,906 | +0.13(+0.15%) |
Aug 22, 2014 | 88.70 | 88.76 | 87.69 | 87.89 | 867,946 | -0.78(-0.88%) |
Aug 21, 2014 | 88.65 | 89.19 | 88.21 | 88.67 | 655,442 | +0.02(+0.02%) |
Aug 20, 2014 | 88.28 | 88.69 | 88.23 | 88.65 | 610,210 | +0.25(+0.29%) |
Aug 19, 2014 | 87.88 | 88.47 | 87.49 | 88.40 | 780,003 | +0.50(+0.57%) |
Aug 18, 2014 | 87.76 | 87.91 | 87.07 | 87.90 | 600,902 | +0.56(+0.64%) |
Aug 15, 2014 | 87.76 | 87.88 | 86.37 | 87.34 | 1,412,940 | -0.39(-0.44%) |
Aug 14, 2014 | 86.29 | 87.95 | 86.05 | 87.73 | 1,414,920 | +1.54(+1.78%) |
Aug 13, 2014 | 85.80 | 86.45 | 85.26 | 86.19 | 1,856,757 | +0.82(+0.96%) |
Aug 12, 2014 | 85.07 | 86.13 | 84.93 | 85.37 | 1,950,652 | +0.43(+0.51%) |
Aug 11, 2014 | 85.69 | 85.81 | 84.90 | 84.93 | 1,931,384 | -0.56(-0.65%) |
Aug 08, 2014 | 83.83 | 85.56 | 83.69 | 85.49 | 1,349,826 | +1.75(+2.08%) |
Aug 07, 2014 | 86.33 | 86.42 | 83.66 | 83.75 | 2,289,977 | -2.57(-2.97%) |
Aug 06, 2014 | 85.49 | 87.07 | 85.49 | 86.31 | 975,949 | +0.57(+0.66%) |
Aug 05, 2014 | 86.48 | 87.25 | 85.52 | 85.75 | 1,561,101 | -0.89(-1.02%) |
Aug 04, 2014 | 85.94 | 86.89 | 85.14 | 86.63 | 1,582,606 | +0.99(+1.16%) |
Aug 01, 2014 | 85.13 | 86.60 | 84.92 | 85.64 | 1,671,494 | +0.68(+0.80%) |
Jul 31, 2014 | 84.98 | 86.47 | 82.41 | 84.96 | 4,658,330 | -3.26(-3.70%) |
Jul 30, 2014 | 89.92 | 89.92 | 87.03 | 88.23 | 3,522,866 | -1.07(-1.19%) |
Jul 29, 2014 | 91.15 | 91.18 | 88.34 | 89.29 | 3,288,438 | -2.11(-2.31%) |
Jul 28, 2014 | 90.39 | 91.48 | 90.14 | 91.41 | 1,034,583 | +1.05(+1.16%) |
Jul 25, 2014 | 89.92 | 90.87 | 89.08 | 90.36 | 810,462 | -0.93(-1.02%) |
Jul 24, 2014 | 91.26 | 91.76 | 91.07 | 91.29 | 1,101,236 | -0.05(-0.05%) |
Jul 23, 2014 | 91.19 | 91.79 | 90.68 | 91.34 | 1,234,019 | +0.39(+0.43%) |
Jul 22, 2014 | 90.66 | 91.65 | 90.50 | 90.95 | 1,772,097 | +0.81(+0.90%) |
Jul 21, 2014 | 90.37 | 90.54 | 89.53 | 90.14 | 2,466,485 | -0.75(-0.82%) |
Jul 18, 2014 | 89.34 | 90.95 | 88.89 | 90.89 | 1,887,404 | +1.73(+1.94%) |
Jul 17, 2014 | 89.85 | 90.46 | 88.37 | 89.16 | 3,227,374 | +0.50(+0.56%) |
Jul 16, 2014 | 88.96 | 89.23 | 88.48 | 88.66 | 2,754,494 | -0.08(-0.10%) |
Jul 15, 2014 | 88.59 | 89.58 | 88.34 | 88.75 | 2,239,426 | -0.16(-0.18%) |
Jul 14, 2014 | 88.37 | 89.80 | 88.36 | 88.91 | 2,024,219 | +0.81(+0.92%) |
Jul 11, 2014 | 86.94 | 88.33 | 86.77 | 88.10 | 1,294,076 | +1.00(+1.15%) |
Jul 10, 2014 | 86.50 | 87.69 | 86.42 | 87.10 | 1,325,666 | -0.21(-0.24%) |
Jul 09, 2014 | 86.83 | 87.37 | 86.78 | 87.30 | 1,338,192 | +0.57(+0.65%) |
Jul 08, 2014 | 87.08 | 87.13 | 86.40 | 86.74 | 980,824 | -0.48(-0.55%) |
Jul 07, 2014 | 87.57 | 88.12 | 86.84 | 87.22 | 927,117 | -1.16(-1.31%) |
Jul 03, 2014 | 88.01 | 88.38 | 88.38 | 88.38 | 702,937 | +0.77(+0.88%) |
Jul 02, 2014 | 87.09 | 87.69 | 86.10 | 87.60 | 908,895 | +0.21(+0.24%) |