Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 93.86 | 94.15 | 92.60 | 93.17 | 2,236,578 | +0.61(+0.66%) |
Oct 30, 2014 | 91.17 | 93.10 | 89.90 | 92.56 | 1,940,752 | +1.38(+1.51%) |
Oct 29, 2014 | 91.07 | 91.57 | 90.51 | 91.18 | 2,132,898 | +0.53(+0.58%) |
Oct 28, 2014 | 89.38 | 91.00 | 89.38 | 90.65 | 2,120,992 | +1.52(+1.71%) |
Oct 27, 2014 | 87.90 | 89.37 | 87.55 | 89.13 | 1,745,253 | +1.12(+1.27%) |
Oct 24, 2014 | 88.70 | 89.27 | 86.86 | 88.01 | 1,824,060 | -0.68(-0.77%) |
Oct 23, 2014 | 86.46 | 89.23 | 85.94 | 88.69 | 2,125,740 | +1.28(+1.47%) |
Oct 22, 2014 | 88.29 | 88.99 | 87.29 | 87.41 | 2,126,424 | -0.59(-0.67%) |
Oct 21, 2014 | 86.96 | 88.08 | 86.11 | 88.00 | 2,024,265 | +1.14(+1.31%) |
Oct 20, 2014 | 87.00 | 87.41 | 86.02 | 86.86 | 1,712,019 | -0.56(-0.64%) |
Oct 17, 2014 | 86.52 | 87.59 | 86.23 | 87.42 | 1,965,693 | +1.92(+2.25%) |
Oct 16, 2014 | 84.30 | 85.99 | 83.89 | 85.50 | 1,765,168 | -0.08(-0.09%) |
Oct 15, 2014 | 85.34 | 85.89 | 83.38 | 85.58 | 2,481,182 | -1.03(-1.19%) |
Oct 14, 2014 | 84.44 | 87.44 | 84.18 | 86.61 | 3,217,221 | +2.43(+2.89%) |
Oct 13, 2014 | 85.67 | 86.24 | 84.05 | 84.18 | 2,292,546 | -1.45(-1.70%) |
Oct 10, 2014 | 85.33 | 86.46 | 84.85 | 85.63 | 2,448,533 | +0.45(+0.53%) |
Oct 09, 2014 | 86.86 | 86.97 | 84.96 | 85.18 | 1,669,160 | -1.78(-2.04%) |
Oct 08, 2014 | 86.21 | 87.03 | 85.15 | 86.96 | 2,166,626 | +1.06(+1.23%) |
Oct 07, 2014 | 88.07 | 88.08 | 85.90 | 85.90 | 2,600,114 | -2.36(-2.67%) |
Oct 06, 2014 | 89.38 | 89.89 | 88.20 | 88.26 | 1,567,623 | -0.70(-0.79%) |
Oct 03, 2014 | 88.54 | 89.57 | 88.24 | 88.96 | 2,388,374 | +1.35(+1.54%) |
Oct 02, 2014 | 88.95 | 89.16 | 87.19 | 87.61 | 1,890,496 | -1.35(-1.52%) |
Oct 01, 2014 | 90.56 | 90.56 | 88.53 | 88.97 | 2,946,120 | -2.18(-2.39%) |
Sep 30, 2014 | 90.92 | 91.81 | 90.67 | 91.15 | 1,981,520 | +0.65(+0.72%) |
Sep 29, 2014 | 89.64 | 91.14 | 88.78 | 90.49 | 1,630,725 | -0.02(-0.02%) |
Sep 26, 2014 | 89.33 | 90.75 | 89.33 | 90.51 | 1,554,160 | +1.19(+1.33%) |
Sep 25, 2014 | 89.74 | 90.09 | 89.25 | 89.33 | 2,205,779 | -0.77(-0.85%) |
Sep 24, 2014 | 90.05 | 90.14 | 89.62 | 90.09 | 2,364,413 | +0.42(+0.47%) |
Sep 23, 2014 | 90.93 | 91.10 | 89.47 | 89.68 | 1,506,667 | -1.61(-1.77%) |
Sep 22, 2014 | 91.75 | 92.24 | 91.10 | 91.29 | 1,331,009 | -0.86(-0.93%) |
Sep 19, 2014 | 92.02 | 92.29 | 91.50 | 92.15 | 2,386,001 | +0.78(+0.85%) |
Sep 18, 2014 | 91.33 | 91.42 | 91.03 | 91.37 | 1,154,393 | +0.18(+0.20%) |
Sep 17, 2014 | 91.00 | 91.76 | 90.69 | 91.19 | 1,148,924 | +0.51(+0.56%) |
Sep 16, 2014 | 90.36 | 91.10 | 90.09 | 90.68 | 1,818,331 | +0.18(+0.20%) |
Sep 15, 2014 | 90.01 | 90.66 | 89.55 | 90.51 | 2,171,225 | +0.66(+0.73%) |
Sep 12, 2014 | 89.74 | 90.38 | 89.44 | 89.85 | 1,753,311 | -0.14(-0.16%) |
Sep 11, 2014 | 90.09 | 90.23 | 89.63 | 89.99 | 2,757,912 | +0.03(+0.03%) |
Sep 10, 2014 | 88.65 | 90.33 | 88.47 | 89.96 | 3,366,674 | +1.39(+1.57%) |
Sep 09, 2014 | 88.34 | 89.06 | 88.04 | 88.57 | 2,129,525 | +0.75(+0.85%) |
Sep 08, 2014 | 87.24 | 88.01 | 87.20 | 87.82 | 2,063,333 | +0.66(+0.76%) |
Sep 05, 2014 | 86.67 | 87.29 | 86.48 | 87.16 | 2,704,453 | +0.58(+0.67%) |
Sep 04, 2014 | 86.26 | 86.91 | 86.23 | 86.58 | 2,305,280 | +0.42(+0.49%) |
Sep 03, 2014 | 86.02 | 86.44 | 85.78 | 86.16 | 2,545,754 | +0.14(+0.17%) |
Sep 02, 2014 | 86.23 | 86.23 | 85.51 | 86.02 | 2,285,466 | +0.12(+0.15%) |
Aug 29, 2014 | 85.94 | 85.90 | 85.90 | 85.90 | 1,843,338 | +0.27(+0.31%) |
Aug 28, 2014 | 85.37 | 85.76 | 85.15 | 85.63 | 1,570,935 | -0.11(-0.12%) |
Aug 27, 2014 | 86.23 | 86.48 | 85.54 | 85.74 | 1,197,552 | -0.40(-0.47%) |
Aug 26, 2014 | 86.60 | 86.68 | 86.11 | 86.14 | 781,834 | -0.41(-0.47%) |
Aug 25, 2014 | 86.48 | 86.67 | 86.23 | 86.55 | 700,174 | +0.44(+0.51%) |
Aug 22, 2014 | 85.98 | 86.56 | 85.95 | 86.11 | 944,840 | +0.00(+0.00%) |
Aug 21, 2014 | 86.25 | 86.48 | 85.98 | 86.11 | 1,094,971 | -0.07(-0.08%) |
Aug 20, 2014 | 84.88 | 86.35 | 84.88 | 86.18 | 2,052,014 | +1.43(+1.68%) |
Aug 19, 2014 | 84.38 | 84.90 | 84.21 | 84.75 | 1,677,822 | +0.23(+0.27%) |
Aug 18, 2014 | 83.72 | 84.68 | 83.72 | 84.52 | 1,200,293 | +1.20(+1.44%) |
Aug 15, 2014 | 83.56 | 83.76 | 82.69 | 83.32 | 1,283,132 | +0.04(+0.04%) |
Aug 14, 2014 | 83.39 | 83.64 | 83.14 | 83.28 | 1,353,428 | -0.21(-0.25%) |
Aug 13, 2014 | 81.79 | 83.62 | 81.79 | 83.49 | 1,561,578 | +2.02(+2.47%) |
Aug 12, 2014 | 81.65 | 82.24 | 81.30 | 81.47 | 1,225,662 | -0.03(-0.03%) |
Aug 11, 2014 | 81.99 | 82.17 | 81.43 | 81.50 | 1,358,112 | -0.18(-0.22%) |
Aug 08, 2014 | 80.00 | 81.72 | 79.90 | 81.68 | 1,626,376 | +1.94(+2.44%) |
Aug 07, 2014 | 80.47 | 80.60 | 79.50 | 79.73 | 1,724,720 | -0.08(-0.10%) |
Aug 06, 2014 | 80.68 | 81.05 | 79.59 | 79.81 | 2,548,155 | -1.83(-2.24%) |
Aug 05, 2014 | 81.32 | 82.73 | 81.11 | 81.64 | 1,653,099 | +0.02(+0.02%) |
Aug 04, 2014 | 81.84 | 82.03 | 81.08 | 81.62 | 2,137,400 | -0.21(-0.26%) |