Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 88.74 | 89.65 | 88.47 | 89.65 | 121,076 | +1.66(+1.88%) |
Oct 30, 2014 | 87.19 | 88.41 | 87.14 | 87.99 | 43,334 | +0.54(+0.62%) |
Oct 29, 2014 | 88.53 | 88.55 | 86.93 | 87.45 | 230,738 | -1.01(-1.15%) |
Oct 28, 2014 | 87.62 | 88.49 | 87.48 | 88.47 | 209,649 | +1.20(+1.37%) |
Oct 27, 2014 | 88.57 | 89.08 | 86.91 | 87.27 | 2,316,709 | -1.81(-2.03%) |
Oct 24, 2014 | 88.43 | 89.19 | 87.82 | 89.08 | 80,578 | +0.63(+0.71%) |
Oct 23, 2014 | 89.16 | 89.16 | 88.44 | 88.45 | 150,097 | +0.36(+0.40%) |
Oct 22, 2014 | 89.56 | 89.88 | 88.10 | 88.10 | 123,741 | -0.97(-1.09%) |
Oct 21, 2014 | 87.72 | 89.13 | 87.70 | 89.06 | 239,249 | +2.08(+2.39%) |
Oct 20, 2014 | 85.68 | 87.03 | 85.68 | 86.99 | 1,286,375 | +1.22(+1.43%) |
Oct 17, 2014 | 85.56 | 86.33 | 85.34 | 85.76 | 253,907 | +1.04(+1.23%) |
Oct 16, 2014 | 82.30 | 85.03 | 82.23 | 84.72 | 135,244 | +0.93(+1.11%) |
Oct 15, 2014 | 83.04 | 83.99 | 80.88 | 83.80 | 230,252 | +0.75(+0.91%) |
Oct 14, 2014 | 83.21 | 84.21 | 82.48 | 83.04 | 540,833 | +0.40(+0.48%) |
Oct 13, 2014 | 84.69 | 85.37 | 82.56 | 82.65 | 196,233 | -2.05(-2.42%) |
Oct 10, 2014 | 86.07 | 86.46 | 84.69 | 84.70 | 303,159 | -1.47(-1.71%) |
Oct 09, 2014 | 88.44 | 88.54 | 85.96 | 86.17 | 222,051 | -2.38(-2.69%) |
Oct 08, 2014 | 87.27 | 88.59 | 86.26 | 88.55 | 245,367 | +1.20(+1.38%) |
Oct 07, 2014 | 88.49 | 88.49 | 87.34 | 87.35 | 214,274 | -1.59(-1.78%) |
Oct 06, 2014 | 89.02 | 89.45 | 88.63 | 88.93 | 208,995 | -0.08(-0.09%) |
Oct 03, 2014 | 89.32 | 89.49 | 88.99 | 89.01 | 121,602 | +0.21(+0.23%) |
Oct 02, 2014 | 88.79 | 89.01 | 87.45 | 88.81 | 268,587 | -0.19(-0.21%) |
Oct 01, 2014 | 90.93 | 90.93 | 88.79 | 89.00 | 218,337 | -2.13(-2.33%) |
Sep 30, 2014 | 92.31 | 92.31 | 90.95 | 91.12 | 815,593 | -1.13(-1.23%) |
Sep 29, 2014 | 91.88 | 92.51 | 91.65 | 92.26 | 330,000 | -0.42(-0.46%) |
Sep 26, 2014 | 92.02 | 92.78 | 91.96 | 92.68 | 69,780 | +0.70(+0.76%) |
Sep 25, 2014 | 93.12 | 93.12 | 91.90 | 91.98 | 92,601 | -1.42(-1.53%) |
Sep 24, 2014 | 92.79 | 93.52 | 92.53 | 93.40 | 84,918 | +0.71(+0.76%) |
Sep 23, 2014 | 93.17 | 93.28 | 92.69 | 92.69 | 77,562 | -0.52(-0.56%) |
Sep 22, 2014 | 93.92 | 94.03 | 93.19 | 93.22 | 52,703 | -0.39(-0.42%) |
Sep 19, 2014 | 94.28 | 94.49 | 93.43 | 93.60 | 46,065 | -0.28(-0.30%) |
Sep 18, 2014 | 93.75 | 93.94 | 93.72 | 93.89 | 40,285 | +0.49(+0.52%) |
Sep 17, 2014 | 93.41 | 93.91 | 93.06 | 93.40 | 76,554 | +0.44(+0.47%) |
Sep 16, 2014 | 92.30 | 93.27 | 92.22 | 92.96 | 72,148 | +0.51(+0.55%) |
Sep 15, 2014 | 92.36 | 92.66 | 92.07 | 92.45 | 27,348 | +0.06(+0.06%) |
Sep 12, 2014 | 93.00 | 93.00 | 92.09 | 92.40 | 43,260 | -0.61(-0.66%) |
Sep 11, 2014 | 92.49 | 93.08 | 92.36 | 93.01 | 42,091 | +0.11(+0.12%) |
Sep 10, 2014 | 92.82 | 92.93 | 92.20 | 92.90 | 38,133 | +0.08(+0.09%) |
Sep 09, 2014 | 93.65 | 93.65 | 92.73 | 92.82 | 138,842 | -0.79(-0.85%) |
Sep 08, 2014 | 94.08 | 94.21 | 93.52 | 93.61 | 63,950 | -0.46(-0.49%) |
Sep 05, 2014 | 93.44 | 94.09 | 93.36 | 94.08 | 34,822 | +0.38(+0.41%) |
Sep 04, 2014 | 94.04 | 94.42 | 93.55 | 93.70 | 58,901 | -0.16(-0.17%) |
Sep 03, 2014 | 94.10 | 94.20 | 93.79 | 93.85 | 52,384 | +0.26(+0.28%) |
Sep 02, 2014 | 93.89 | 93.96 | 93.50 | 93.59 | 109,275 | -0.30(-0.32%) |
Aug 29, 2014 | 93.84 | 93.89 | 93.89 | 93.89 | 38,692 | +0.28(+0.30%) |
Aug 28, 2014 | 93.41 | 93.71 | 93.08 | 93.60 | 56,824 | -0.02(-0.02%) |
Aug 27, 2014 | 93.66 | 93.83 | 93.42 | 93.62 | 98,707 | -0.01(-0.01%) |
Aug 26, 2014 | 93.39 | 93.71 | 93.39 | 93.63 | 117,082 | +0.25(+0.27%) |
Aug 25, 2014 | 93.46 | 93.49 | 93.24 | 93.38 | 38,045 | +0.32(+0.34%) |
Aug 22, 2014 | 93.35 | 93.35 | 92.97 | 93.06 | 49,174 | -0.30(-0.32%) |
Aug 21, 2014 | 93.54 | 93.54 | 93.08 | 93.36 | 45,578 | -0.10(-0.11%) |
Aug 20, 2014 | 93.24 | 93.51 | 93.14 | 93.46 | 48,731 | +0.06(+0.06%) |
Aug 19, 2014 | 93.36 | 93.54 | 93.21 | 93.40 | 56,669 | +0.33(+0.36%) |
Aug 18, 2014 | 92.60 | 93.05 | 92.60 | 93.07 | 212,850 | +0.98(+1.07%) |
Aug 15, 2014 | 92.27 | 92.44 | 91.46 | 92.08 | 64,066 | +0.16(+0.17%) |
Aug 14, 2014 | 91.89 | 92.02 | 91.80 | 91.93 | 83,837 | +0.10(+0.11%) |
Aug 13, 2014 | 91.64 | 91.92 | 91.30 | 91.83 | 48,478 | +0.51(+0.56%) |
Aug 12, 2014 | 91.09 | 91.40 | 90.88 | 91.31 | 73,827 | +0.13(+0.15%) |
Aug 11, 2014 | 91.56 | 91.81 | 91.12 | 91.18 | 265,502 | +0.01(+0.01%) |
Aug 08, 2014 | 90.29 | 91.02 | 90.12 | 91.17 | 68,171 | +0.94(+1.04%) |
Aug 07, 2014 | 91.40 | 91.40 | 89.97 | 90.23 | 57,168 | -0.69(-0.76%) |
Aug 06, 2014 | 89.83 | 91.10 | 89.83 | 90.92 | 112,213 | +0.55(+0.61%) |
Aug 05, 2014 | 90.84 | 91.13 | 90.15 | 90.37 | 69,740 | -0.86(-0.94%) |
Aug 04, 2014 | 90.39 | 91.29 | 89.89 | 91.23 | 58,721 | +1.03(+1.14%) |