Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 86.30 | 86.41 | 80.40 | 80.85 | 689,895 | -4.84(-5.65%) |
Sep 29, 2014 | 83.74 | 86.60 | 83.60 | 85.69 | 343,752 | +1.22(+1.44%) |
Sep 26, 2014 | 84.52 | 85.43 | 83.19 | 84.47 | 298,308 | +0.34(+0.40%) |
Sep 25, 2014 | 87.05 | 87.33 | 83.11 | 84.13 | 552,011 | -2.68(-3.09%) |
Sep 24, 2014 | 87.03 | 88.09 | 86.73 | 86.81 | 308,861 | -0.52(-0.60%) |
Sep 23, 2014 | 86.16 | 88.00 | 86.16 | 87.33 | 253,827 | +0.00(+0.00%) |
Sep 22, 2014 | 86.40 | 87.81 | 86.01 | 87.33 | 411,880 | +0.63(+0.73%) |
Sep 19, 2014 | 88.30 | 88.41 | 85.75 | 86.70 | 356,531 | -1.18(-1.34%) |
Sep 18, 2014 | 88.92 | 89.32 | 87.12 | 87.88 | 306,384 | -0.68(-0.77%) |
Sep 17, 2014 | 88.76 | 90.88 | 87.90 | 88.56 | 591,054 | +0.12(+0.14%) |
Sep 16, 2014 | 86.33 | 88.90 | 85.53 | 88.44 | 570,584 | +2.81(+3.28%) |
Sep 15, 2014 | 89.00 | 89.61 | 85.02 | 85.63 | 644,376 | -4.00(-4.46%) |
Sep 12, 2014 | 92.00 | 93.00 | 88.37 | 89.63 | 691,227 | -2.06(-2.25%) |
Sep 11, 2014 | 89.56 | 92.25 | 89.03 | 91.69 | 509,531 | +2.01(+2.24%) |
Sep 10, 2014 | 89.34 | 91.49 | 88.72 | 89.68 | 568,549 | +0.64(+0.72%) |
Sep 09, 2014 | 89.45 | 91.43 | 88.62 | 89.04 | 545,012 | -0.87(-0.97%) |
Sep 08, 2014 | 87.34 | 90.20 | 87.10 | 89.91 | 460,819 | +1.89(+2.15%) |
Sep 05, 2014 | 87.58 | 88.50 | 85.67 | 88.02 | 425,462 | +0.25(+0.28%) |
Sep 04, 2014 | 86.88 | 90.63 | 86.48 | 87.77 | 625,162 | +0.43(+0.49%) |
Sep 03, 2014 | 88.18 | 88.59 | 85.11 | 87.34 | 568,116 | -0.33(-0.38%) |
Sep 02, 2014 | 91.91 | 91.99 | 85.01 | 87.67 | 861,311 | -3.85(-4.21%) |
Aug 29, 2014 | 91.51 | 91.52 | 91.52 | 91.52 | 365,600 | +0.33(+0.36%) |
Aug 28, 2014 | 93.62 | 94.04 | 90.75 | 91.19 | 469,675 | -3.06(-3.25%) |
Aug 27, 2014 | 96.57 | 96.64 | 93.61 | 94.25 | 532,187 | -1.10(-1.15%) |
Aug 26, 2014 | 89.83 | 95.66 | 89.50 | 95.35 | 1,384,995 | +5.80(+6.48%) |
Aug 25, 2014 | 91.62 | 91.70 | 89.40 | 89.55 | 408,556 | -0.88(-0.97%) |
Aug 22, 2014 | 89.00 | 91.43 | 88.10 | 90.43 | 324,876 | +1.38(+1.55%) |
Aug 21, 2014 | 91.43 | 91.99 | 88.10 | 89.05 | 436,524 | -1.95(-2.14%) |
Aug 20, 2014 | 90.58 | 92.29 | 90.01 | 91.00 | 224,472 | -0.23(-0.25%) |
Aug 19, 2014 | 92.16 | 93.15 | 90.02 | 91.23 | 404,291 | -0.93(-1.01%) |
Aug 18, 2014 | 90.93 | 92.29 | 89.32 | 92.16 | 478,912 | +3.01(+3.38%) |
Aug 15, 2014 | 91.85 | 92.30 | 87.00 | 89.15 | 698,088 | -1.21(-1.34%) |
Aug 14, 2014 | 89.34 | 93.47 | 89.34 | 90.36 | 885,424 | +0.81(+0.90%) |
Aug 13, 2014 | 87.15 | 90.36 | 86.80 | 89.55 | 649,354 | +3.29(+3.81%) |
Aug 12, 2014 | 89.04 | 91.58 | 85.85 | 86.26 | 1,030,830 | -2.96(-3.32%) |
Aug 11, 2014 | 83.38 | 89.29 | 81.78 | 89.22 | 1,420,814 | +6.45(+7.79%) |
Aug 08, 2014 | 82.10 | 82.67 | 80.10 | 82.77 | 383,934 | +0.65(+0.79%) |
Aug 07, 2014 | 82.95 | 84.73 | 81.14 | 82.12 | 338,254 | -0.75(-0.90%) |
Aug 06, 2014 | 82.42 | 84.10 | 81.00 | 82.87 | 433,951 | -0.48(-0.58%) |
Aug 05, 2014 | 83.25 | 85.89 | 82.27 | 83.35 | 550,923 | -0.18(-0.22%) |
Aug 04, 2014 | 84.00 | 86.00 | 83.00 | 83.53 | 453,354 | +0.09(+0.11%) |
Aug 01, 2014 | 84.56 | 86.00 | 81.00 | 83.44 | 592,318 | -1.16(-1.37%) |
Jul 31, 2014 | 86.77 | 86.77 | 83.80 | 84.60 | 560,104 | -3.08(-3.51%) |
Jul 30, 2014 | 88.62 | 89.90 | 86.50 | 87.68 | 485,372 | -0.87(-0.98%) |
Jul 29, 2014 | 85.02 | 90.48 | 84.66 | 88.55 | 936,546 | +4.04(+4.78%) |
Jul 28, 2014 | 84.75 | 85.00 | 82.55 | 84.51 | 505,100 | -0.37(-0.44%) |
Jul 25, 2014 | 86.64 | 87.23 | 84.30 | 84.88 | 422,282 | -2.09(-2.40%) |
Jul 24, 2014 | 86.88 | 88.64 | 85.70 | 86.97 | 419,516 | +0.29(+0.33%) |
Jul 23, 2014 | 88.80 | 89.43 | 85.87 | 86.68 | 646,135 | -1.56(-1.77%) |
Jul 22, 2014 | 88.65 | 92.00 | 87.58 | 88.24 | 997,727 | +1.63(+1.88%) |
Jul 21, 2014 | 83.25 | 88.50 | 82.08 | 86.61 | 886,175 | +3.07(+3.67%) |
Jul 18, 2014 | 81.40 | 85.33 | 80.58 | 83.54 | 633,450 | +2.84(+3.52%) |
Jul 17, 2014 | 83.10 | 84.10 | 80.13 | 80.70 | 727,931 | -3.36(-4.00%) |
Jul 16, 2014 | 85.10 | 86.72 | 83.72 | 84.06 | 601,403 | +0.78(+0.94%) |
Jul 15, 2014 | 88.00 | 88.28 | 81.52 | 83.28 | 1,594,554 | -5.52(-6.22%) |
Jul 14, 2014 | 91.61 | 91.90 | 88.27 | 88.80 | 646,137 | -0.87(-0.97%) |
Jul 11, 2014 | 91.52 | 93.00 | 89.09 | 89.67 | 945,020 | -0.78(-0.86%) |
Jul 10, 2014 | 86.88 | 93.97 | 85.32 | 90.45 | 1,259,539 | -0.71(-0.78%) |
Jul 09, 2014 | 90.21 | 92.95 | 88.22 | 91.16 | 1,527,737 | +3.56(+4.06%) |
Jul 08, 2014 | 95.06 | 95.46 | 87.02 | 87.60 | 2,643,866 | -8.89(-9.21%) |
Jul 07, 2014 | 103.57 | 104.25 | 96.25 | 96.49 | 1,176,267 | -7.08(-6.84%) |
Jul 03, 2014 | 105.33 | 103.57 | 103.57 | 103.57 | 590,000 | -1.35(-1.29%) |
Jul 02, 2014 | 107.50 | 107.88 | 100.50 | 104.92 | 1,661,252 | -2.43(-2.26%) |