Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 87.71 | 88.27 | 87.38 | 88.22 | 34,005 | +1.30(+1.50%) |
Oct 30, 2014 | 84.95 | 86.97 | 84.72 | 86.92 | 25,418 | +0.34(+0.39%) |
Oct 29, 2014 | 87.68 | 88.15 | 86.34 | 86.58 | 37,195 | -1.08(-1.23%) |
Oct 28, 2014 | 86.82 | 87.78 | 86.76 | 87.66 | 53,622 | +3.02(+3.57%) |
Oct 27, 2014 | 84.38 | 84.99 | 87.22 | 84.64 | 52,797 | -2.58(-2.96%) |
Oct 24, 2014 | 87.21 | 87.44 | 86.79 | 87.22 | 67,128 | -2.42(-2.71%) |
Oct 23, 2014 | 89.12 | 90.15 | 88.87 | 89.64 | 50,200 | +1.80(+2.05%) |
Oct 22, 2014 | 88.70 | 88.98 | 87.77 | 87.84 | 170,845 | -1.17(-1.31%) |
Oct 21, 2014 | 88.35 | 89.19 | 88.13 | 89.01 | 161,101 | +1.55(+1.77%) |
Oct 20, 2014 | 86.57 | 87.55 | 86.36 | 87.47 | 59,178 | -0.94(-1.07%) |
Oct 17, 2014 | 87.58 | 90.25 | 87.47 | 88.41 | 60,989 | +2.47(+2.87%) |
Oct 16, 2014 | 83.07 | 86.56 | 83.07 | 85.94 | 47,387 | +1.19(+1.40%) |
Oct 15, 2014 | 84.66 | 84.99 | 83.01 | 84.75 | 127,107 | -0.37(-0.43%) |
Oct 14, 2014 | 85.16 | 85.75 | 84.80 | 85.12 | 56,058 | -0.05(-0.06%) |
Oct 13, 2014 | 86.44 | 86.90 | 85.02 | 85.17 | 53,597 | +1.32(+1.57%) |
Oct 10, 2014 | 84.89 | 85.07 | 83.58 | 83.85 | 55,679 | -1.85(-2.16%) |
Oct 09, 2014 | 87.53 | 87.91 | 85.50 | 85.70 | 199,308 | -2.30(-2.61%) |
Oct 08, 2014 | 86.52 | 88.24 | 85.93 | 88.00 | 294,984 | +1.77(+2.05%) |
Oct 07, 2014 | 87.92 | 87.92 | 86.23 | 86.23 | 266,656 | -2.12(-2.40%) |
Oct 06, 2014 | 88.66 | 89.01 | 87.60 | 88.36 | 314,473 | -0.09(-0.11%) |
Oct 03, 2014 | 87.87 | 88.54 | 87.81 | 88.45 | 62,174 | -0.31(-0.35%) |
Oct 02, 2014 | 90.11 | 90.35 | 87.96 | 88.76 | 166,564 | -0.62(-0.69%) |
Oct 01, 2014 | 89.88 | 89.88 | 88.91 | 89.38 | 87,235 | -2.19(-2.39%) |
Sep 30, 2014 | 91.15 | 91.90 | 90.97 | 91.57 | 62,168 | -0.21(-0.23%) |
Sep 29, 2014 | 91.89 | 92.05 | 91.54 | 91.78 | 95,912 | -1.72(-1.84%) |
Sep 26, 2014 | 92.91 | 93.55 | 92.50 | 93.50 | 37,974 | +0.65(+0.70%) |
Sep 25, 2014 | 94.46 | 94.46 | 92.20 | 92.85 | 73,752 | -4.11(-4.24%) |
Sep 24, 2014 | 96.27 | 97.12 | 95.85 | 96.96 | 73,768 | -0.24(-0.25%) |
Sep 23, 2014 | 97.42 | 97.92 | 96.99 | 97.20 | 105,646 | -1.14(-1.16%) |
Sep 22, 2014 | 99.31 | 99.31 | 98.22 | 98.34 | 31,044 | -0.89(-0.90%) |
Sep 19, 2014 | 99.99 | 100.04 | 99.13 | 99.23 | 136,516 | -0.02(-0.02%) |
Sep 18, 2014 | 98.86 | 99.33 | 98.62 | 99.25 | 144,313 | +0.56(+0.56%) |
Sep 17, 2014 | 99.34 | 99.60 | 98.68 | 98.69 | 73,537 | -0.38(-0.38%) |
Sep 16, 2014 | 98.25 | 99.18 | 97.95 | 99.08 | 36,976 | -0.66(-0.66%) |
Sep 15, 2014 | 99.28 | 99.87 | 99.11 | 99.73 | 12,487 | +0.23(+0.24%) |
Sep 12, 2014 | 99.80 | 99.26 | 99.50 | 20,085 | -0.22(-0.22%) | |
Sep 11, 2014 | 99.80 | 100.29 | 99.60 | 99.72 | 16,938 | -0.80(-0.79%) |
Sep 10, 2014 | 99.92 | 100.55 | 99.71 | 100.51 | 78,753 | +0.50(+0.50%) |
Sep 09, 2014 | 100.20 | 100.39 | 99.75 | 100.01 | 19,499 | -0.21(-0.21%) |
Sep 08, 2014 | 100.89 | 101.01 | 100.07 | 100.22 | 87,880 | -1.79(-1.75%) |
Sep 05, 2014 | 101.70 | 102.19 | 101.48 | 102.01 | 30,867 | +0.33(+0.32%) |
Sep 04, 2014 | 101.45 | 102.22 | 101.45 | 101.69 | 47,765 | -2.50(-2.40%) |
Sep 03, 2014 | 104.58 | 104.67 | 103.93 | 104.19 | 20,755 | +1.64(+1.60%) |
Sep 02, 2014 | 102.78 | 102.19 | 102.55 | 15,633 | -0.35(-0.34%) | |
Aug 29, 2014 | 102.90 | 102.90 | 102.90 | 0 | -0.02(-0.02%) | |
Aug 28, 2014 | 102.37 | 103.05 | 102.24 | 102.92 | 42,665 | -1.39(-1.33%) |
Aug 27, 2014 | 104.85 | 104.85 | 104.11 | 104.31 | 17,844 | -0.38(-0.36%) |
Aug 26, 2014 | 104.53 | 105.29 | 104.40 | 104.69 | 29,057 | +1.28(+1.24%) |
Aug 25, 2014 | 103.24 | 103.90 | 103.05 | 103.40 | 19,386 | +1.73(+1.70%) |
Aug 22, 2014 | 102.44 | 102.47 | 101.28 | 101.67 | 25,279 | -1.03(-1.00%) |
Aug 21, 2014 | 102.09 | 102.90 | 101.86 | 102.70 | 20,332 | +1.23(+1.21%) |
Aug 20, 2014 | 100.96 | 101.54 | 100.75 | 101.47 | 17,316 | -0.66(-0.65%) |
Aug 19, 2014 | 101.77 | 102.17 | 101.47 | 102.13 | 22,289 | +0.11(+0.11%) |
Aug 18, 2014 | 101.49 | 102.12 | 101.47 | 102.02 | 18,834 | +1.48(+1.47%) |
Aug 15, 2014 | 103.26 | 103.26 | 99.50 | 100.54 | 33,044 | -1.17(-1.15%) |
Aug 14, 2014 | 102.16 | 102.20 | 101.55 | 101.71 | 16,232 | +0.27(+0.27%) |
Aug 13, 2014 | 101.39 | 101.90 | 101.14 | 101.44 | 27,914 | +1.63(+1.63%) |
Aug 12, 2014 | 99.53 | 99.83 | 99.14 | 99.81 | 38,381 | -1.22(-1.21%) |
Aug 11, 2014 | 101.26 | 101.55 | 101.00 | 101.03 | 26,664 | +0.87(+0.87%) |
Aug 08, 2014 | 99.28 | 100.16 | 98.95 | 100.16 | 23,871 | +0.94(+0.95%) |
Aug 07, 2014 | 100.79 | 101.00 | 98.86 | 99.22 | 24,875 | -0.76(-0.76%) |
Aug 06, 2014 | 98.78 | 100.35 | 98.75 | 99.98 | 29,934 | +0.68(+0.68%) |
Aug 05, 2014 | 99.87 | 100.44 | 99.16 | 99.30 | 35,955 | -1.62(-1.61%) |
Aug 04, 2014 | 101.12 | 101.12 | 99.91 | 100.92 | 35,213 | -0.86(-0.84%) |