Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 91.67 | 92.00 | 91.04 | 91.84 | 863,123 | +1.72(+1.90%) |
Oct 30, 2014 | 88.96 | 90.17 | 88.26 | 90.13 | 886,400 | +0.84(+0.94%) |
Oct 29, 2014 | 90.42 | 90.64 | 88.72 | 89.28 | 775,575 | -1.36(-1.50%) |
Oct 28, 2014 | 89.08 | 90.94 | 88.71 | 90.64 | 1,053,225 | +2.40(+2.72%) |
Oct 27, 2014 | 88.80 | 89.36 | 89.36 | 88.24 | 743,620 | -1.12(-1.25%) |
Oct 24, 2014 | 88.04 | 89.36 | 87.15 | 89.36 | 1,066,729 | +1.34(+1.52%) |
Oct 23, 2014 | 87.06 | 88.93 | 87.06 | 88.02 | 1,431,211 | +2.08(+2.42%) |
Oct 22, 2014 | 88.96 | 88.96 | 85.91 | 85.94 | 1,494,264 | -3.13(-3.52%) |
Oct 21, 2014 | 86.60 | 89.10 | 86.43 | 89.07 | 1,096,025 | +3.14(+3.65%) |
Oct 20, 2014 | 85.56 | 86.02 | 85.56 | 85.93 | 1,046,914 | -0.04(-0.05%) |
Oct 17, 2014 | 85.57 | 87.03 | 85.53 | 85.97 | 1,598,387 | +1.68(+1.99%) |
Oct 16, 2014 | 80.80 | 84.63 | 80.61 | 84.30 | 1,761,255 | +1.91(+2.32%) |
Oct 15, 2014 | 81.77 | 82.98 | 80.70 | 82.38 | 1,963,577 | -0.16(-0.19%) |
Oct 14, 2014 | 80.96 | 84.30 | 80.96 | 82.54 | 2,159,639 | +1.94(+2.40%) |
Oct 13, 2014 | 82.55 | 82.90 | 80.56 | 80.60 | 1,566,150 | -1.57(-1.91%) |
Oct 10, 2014 | 84.04 | 84.30 | 81.69 | 82.17 | 2,854,752 | -1.99(-2.36%) |
Oct 09, 2014 | 88.30 | 88.40 | 83.94 | 84.16 | 2,521,962 | -4.18(-4.73%) |
Oct 08, 2014 | 86.62 | 88.33 | 85.29 | 88.33 | 2,413,250 | +1.78(+2.06%) |
Oct 07, 2014 | 88.37 | 88.53 | 86.55 | 86.55 | 1,528,019 | -2.40(-2.70%) |
Oct 06, 2014 | 90.46 | 90.80 | 88.92 | 88.96 | 1,029,411 | -1.21(-1.34%) |
Oct 03, 2014 | 90.12 | 90.40 | 89.50 | 90.17 | 911,233 | +0.70(+0.79%) |
Oct 02, 2014 | 89.46 | 89.65 | 88.04 | 89.46 | 1,608,487 | +0.04(+0.05%) |
Oct 01, 2014 | 89.42 | 90.00 | 88.86 | 89.42 | 2,220,626 | -0.40(-0.45%) |
Sep 30, 2014 | 91.15 | 91.43 | 89.79 | 89.82 | 1,413,104 | -1.31(-1.44%) |
Sep 29, 2014 | 91.23 | 91.48 | 90.76 | 91.13 | 993,651 | -1.11(-1.21%) |
Sep 26, 2014 | 91.10 | 92.54 | 90.93 | 92.24 | 616,268 | +1.10(+1.21%) |
Sep 25, 2014 | 92.50 | 92.50 | 90.97 | 91.14 | 1,020,107 | -1.48(-1.60%) |
Sep 24, 2014 | 93.19 | 93.31 | 92.19 | 92.62 | 1,434,284 | -0.79(-0.85%) |
Sep 23, 2014 | 93.38 | 94.18 | 93.28 | 93.41 | 594,353 | -0.60(-0.63%) |
Sep 22, 2014 | 95.54 | 95.64 | 93.75 | 94.01 | 931,942 | -1.74(-1.82%) |
Sep 19, 2014 | 96.80 | 96.94 | 95.28 | 95.75 | 1,013,197 | -0.48(-0.50%) |
Sep 18, 2014 | 95.32 | 96.38 | 95.23 | 96.23 | 584,487 | +1.29(+1.36%) |
Sep 17, 2014 | 95.49 | 96.12 | 94.49 | 94.94 | 656,509 | -0.12(-0.13%) |
Sep 16, 2014 | 94.27 | 95.13 | 93.54 | 95.06 | 651,224 | +0.65(+0.69%) |
Sep 15, 2014 | 94.36 | 94.81 | 94.09 | 94.41 | 366,623 | +0.07(+0.08%) |
Sep 12, 2014 | 94.85 | 95.00 | 93.81 | 94.34 | 825,243 | -0.62(-0.65%) |
Sep 11, 2014 | 94.38 | 95.14 | 94.05 | 94.96 | 527,363 | +0.28(+0.29%) |
Sep 10, 2014 | 94.89 | 95.37 | 94.28 | 94.68 | 728,587 | -0.09(-0.09%) |
Sep 09, 2014 | 95.08 | 95.49 | 94.42 | 94.77 | 607,912 | -0.52(-0.55%) |
Sep 08, 2014 | 95.67 | 96.19 | 95.16 | 95.29 | 456,285 | -0.51(-0.53%) |
Sep 05, 2014 | 95.36 | 95.95 | 94.64 | 95.80 | 696,395 | +0.17(+0.18%) |
Sep 04, 2014 | 95.22 | 97.09 | 95.23 | 95.63 | 1,048,027 | +0.40(+0.42%) |
Sep 03, 2014 | 95.68 | 96.63 | 95.08 | 95.23 | 510,938 | -0.56(-0.59%) |
Sep 02, 2014 | 95.24 | 96.06 | 95.17 | 95.79 | 729,186 | +0.47(+0.49%) |
Aug 29, 2014 | 95.19 | 95.32 | 95.32 | 95.32 | 581,678 | +0.20(+0.21%) |
Aug 28, 2014 | 94.77 | 95.53 | 94.45 | 95.13 | 684,715 | +0.00(+0.00%) |
Aug 27, 2014 | 95.02 | 95.25 | 94.60 | 95.13 | 427,774 | +0.01(+0.01%) |
Aug 26, 2014 | 95.95 | 96.26 | 95.09 | 95.12 | 529,794 | -0.81(-0.84%) |
Aug 25, 2014 | 95.77 | 96.31 | 95.13 | 95.93 | 636,426 | +0.74(+0.77%) |
Aug 22, 2014 | 95.57 | 95.78 | 95.05 | 95.19 | 494,668 | -0.77(-0.80%) |
Aug 21, 2014 | 96.25 | 96.25 | 95.50 | 95.96 | 575,842 | -0.06(-0.06%) |
Aug 20, 2014 | 95.06 | 96.19 | 94.85 | 96.02 | 846,317 | +0.96(+1.01%) |
Aug 19, 2014 | 94.61 | 95.23 | 94.61 | 95.05 | 678,679 | +0.50(+0.53%) |
Aug 18, 2014 | 93.83 | 94.70 | 93.83 | 94.56 | 588,557 | +1.13(+1.21%) |
Aug 15, 2014 | 94.39 | 94.39 | 92.62 | 93.43 | 670,253 | -0.43(-0.45%) |
Aug 14, 2014 | 93.63 | 94.23 | 93.30 | 93.85 | 711,024 | +0.50(+0.53%) |
Aug 13, 2014 | 92.99 | 93.53 | 92.90 | 93.35 | 724,033 | +0.77(+0.83%) |
Aug 12, 2014 | 92.88 | 93.45 | 92.37 | 92.59 | 587,256 | -0.38(-0.41%) |
Aug 11, 2014 | 92.87 | 93.63 | 92.81 | 92.97 | 499,539 | +0.47(+0.51%) |
Aug 08, 2014 | 91.51 | 92.34 | 91.25 | 92.50 | 888,109 | +1.31(+1.43%) |
Aug 07, 2014 | 91.53 | 92.11 | 90.89 | 91.19 | 1,090,174 | +0.29(+0.32%) |
Aug 06, 2014 | 90.91 | 92.07 | 90.30 | 90.89 | 2,142,461 | -0.44(-0.48%) |
Aug 05, 2014 | 91.16 | 92.43 | 90.84 | 91.33 | 1,044,006 | -0.46(-0.50%) |
Aug 04, 2014 | 91.31 | 91.99 | 90.57 | 91.80 | 967,028 | +1.07(+1.18%) |