Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 95.62 | 96.59 | 94.54 | 96.20 | 532,936 | +2.45(+2.61%) |
Oct 30, 2014 | 94.25 | 94.65 | 93.28 | 93.75 | 390,827 | -1.08(-1.14%) |
Oct 29, 2014 | 95.34 | 95.36 | 93.75 | 94.83 | 217,752 | -0.33(-0.35%) |
Oct 28, 2014 | 93.43 | 95.34 | 93.36 | 95.16 | 201,776 | +2.23(+2.40%) |
Oct 27, 2014 | 93.25 | 93.50 | 92.67 | 92.93 | 228,879 | -0.57(-0.61%) |
Oct 24, 2014 | 93.01 | 93.58 | 92.25 | 93.50 | 183,051 | +0.82(+0.88%) |
Oct 23, 2014 | 91.69 | 93.12 | 91.28 | 92.68 | 235,994 | +2.40(+2.66%) |
Oct 22, 2014 | 92.66 | 92.76 | 90.20 | 90.28 | 258,791 | -2.45(-2.64%) |
Oct 21, 2014 | 91.46 | 93.00 | 90.65 | 92.73 | 356,988 | +2.71(+3.01%) |
Oct 20, 2014 | 88.66 | 90.26 | 88.25 | 90.02 | 282,718 | +0.75(+0.84%) |
Oct 17, 2014 | 88.95 | 90.05 | 88.75 | 89.27 | 346,829 | +1.05(+1.19%) |
Oct 16, 2014 | 84.97 | 88.37 | 84.97 | 88.22 | 484,070 | +1.94(+2.25%) |
Oct 15, 2014 | 84.03 | 86.65 | 83.42 | 86.28 | 372,764 | +0.55(+0.64%) |
Oct 14, 2014 | 85.38 | 86.97 | 84.70 | 85.73 | 349,727 | +0.93(+1.10%) |
Oct 13, 2014 | 86.90 | 88.23 | 84.69 | 84.80 | 446,502 | -1.46(-1.69%) |
Oct 10, 2014 | 88.75 | 88.75 | 86.09 | 86.26 | 436,437 | -2.37(-2.67%) |
Oct 09, 2014 | 90.02 | 90.02 | 87.96 | 88.63 | 436,727 | -1.42(-1.58%) |
Oct 08, 2014 | 89.41 | 90.06 | 88.03 | 90.05 | 493,586 | +0.67(+0.75%) |
Oct 07, 2014 | 91.86 | 92.29 | 89.33 | 89.38 | 459,323 | -3.04(-3.29%) |
Oct 06, 2014 | 92.69 | 93.08 | 92.09 | 92.42 | 277,680 | +0.19(+0.21%) |
Oct 03, 2014 | 92.39 | 92.73 | 91.95 | 92.23 | 531,190 | +0.25(+0.27%) |
Oct 02, 2014 | 91.64 | 92.04 | 90.61 | 91.98 | 370,315 | +0.28(+0.31%) |
Oct 01, 2014 | 94.20 | 94.55 | 91.28 | 91.70 | 722,305 | -3.61(-3.79%) |
Sep 30, 2014 | 96.56 | 96.56 | 95.04 | 95.31 | 211,087 | -1.05(-1.09%) |
Sep 29, 2014 | 95.84 | 96.72 | 95.47 | 96.36 | 257,360 | -0.52(-0.54%) |
Sep 26, 2014 | 96.15 | 97.00 | 95.78 | 96.88 | 185,991 | +0.65(+0.68%) |
Sep 25, 2014 | 96.53 | 96.61 | 95.19 | 96.23 | 357,231 | -0.84(-0.87%) |
Sep 24, 2014 | 97.34 | 97.48 | 96.27 | 97.07 | 353,946 | -0.06(-0.06%) |
Sep 23, 2014 | 99.31 | 99.64 | 97.13 | 97.13 | 402,358 | -2.79(-2.79%) |
Sep 22, 2014 | 103.00 | 103.00 | 99.80 | 99.92 | 389,938 | -3.36(-3.25%) |
Sep 19, 2014 | 101.84 | 103.55 | 100.47 | 103.28 | 957,096 | +1.54(+1.51%) |
Sep 18, 2014 | 100.23 | 101.74 | 100.23 | 101.74 | 469,255 | +2.00(+2.01%) |
Sep 17, 2014 | 99.61 | 100.19 | 99.29 | 99.74 | 201,246 | +0.55(+0.55%) |
Sep 16, 2014 | 98.44 | 99.50 | 97.68 | 99.19 | 319,030 | +0.81(+0.82%) |
Sep 15, 2014 | 97.93 | 98.44 | 97.48 | 98.38 | 295,502 | +0.67(+0.69%) |
Sep 12, 2014 | 98.02 | 98.53 | 97.44 | 97.71 | 253,079 | -0.33(-0.34%) |
Sep 11, 2014 | 97.42 | 98.27 | 97.00 | 98.04 | 183,545 | +0.38(+0.39%) |
Sep 10, 2014 | 97.88 | 98.09 | 96.83 | 97.66 | 308,550 | -0.05(-0.05%) |
Sep 09, 2014 | 98.74 | 98.84 | 97.69 | 97.71 | 176,517 | -0.86(-0.87%) |
Sep 08, 2014 | 99.29 | 99.57 | 98.45 | 98.57 | 200,254 | -0.78(-0.79%) |
Sep 05, 2014 | 98.74 | 99.45 | 98.04 | 99.35 | 118,078 | +0.65(+0.66%) |
Sep 04, 2014 | 99.00 | 99.85 | 98.29 | 98.70 | 271,563 | -0.34(-0.34%) |
Sep 03, 2014 | 99.25 | 100.01 | 98.95 | 99.04 | 207,529 | -0.08(-0.08%) |
Sep 02, 2014 | 98.18 | 99.56 | 98.18 | 99.12 | 368,739 | +0.79(+0.80%) |
Aug 29, 2014 | 97.91 | 98.33 | 98.33 | 98.33 | 211,700 | +0.59(+0.60%) |
Aug 28, 2014 | 97.50 | 98.00 | 97.50 | 97.74 | 189,143 | -0.26(-0.27%) |
Aug 27, 2014 | 98.32 | 98.75 | 97.72 | 98.00 | 280,147 | -0.59(-0.60%) |
Aug 26, 2014 | 98.37 | 99.10 | 98.14 | 98.59 | 322,817 | +0.41(+0.42%) |
Aug 25, 2014 | 98.40 | 98.40 | 97.68 | 98.18 | 194,064 | +0.13(+0.13%) |
Aug 22, 2014 | 98.17 | 98.44 | 97.74 | 98.05 | 348,204 | -0.34(-0.35%) |
Aug 21, 2014 | 98.54 | 98.92 | 97.91 | 98.39 | 293,763 | +0.15(+0.15%) |
Aug 20, 2014 | 97.42 | 98.50 | 97.35 | 98.24 | 382,388 | +0.53(+0.54%) |
Aug 19, 2014 | 96.88 | 97.84 | 96.88 | 97.71 | 525,746 | +1.21(+1.25%) |
Aug 18, 2014 | 94.99 | 96.68 | 94.95 | 96.50 | 313,811 | +1.95(+2.06%) |
Aug 15, 2014 | 95.61 | 95.19 | 93.85 | 94.55 | 302,495 | -0.64(-0.67%) |
Aug 14, 2014 | 94.31 | 95.33 | 93.96 | 95.19 | 202,564 | +1.06(+1.13%) |
Aug 13, 2014 | 93.94 | 94.78 | 93.83 | 94.13 | 173,688 | +0.31(+0.33%) |
Aug 12, 2014 | 94.37 | 94.91 | 93.24 | 93.82 | 176,837 | -0.88(-0.93%) |
Aug 11, 2014 | 94.62 | 95.23 | 94.02 | 94.70 | 213,244 | +0.53(+0.56%) |
Aug 08, 2014 | 93.98 | 93.98 | 93.30 | 94.17 | 214,296 | +0.26(+0.28%) |
Aug 07, 2014 | 94.78 | 95.06 | 93.48 | 93.91 | 301,096 | -0.67(-0.71%) |
Aug 06, 2014 | 94.75 | 95.43 | 94.33 | 94.58 | 240,543 | -0.71(-0.75%) |
Aug 05, 2014 | 95.46 | 96.16 | 94.86 | 95.29 | 297,464 | -0.27(-0.28%) |
Aug 04, 2014 | 95.06 | 95.76 | 92.75 | 95.56 | 391,156 | +0.45(+0.47%) |