Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 93.16 | 93.60 | 93.10 | 93.58 | 68,321 | +1.74(+1.90%) |
Oct 30, 2014 | 91.27 | 92.03 | 91.07 | 91.83 | 17,737 | +0.36(+0.39%) |
Oct 29, 2014 | 91.57 | 91.61 | 90.98 | 91.47 | 17,732 | -0.19(-0.21%) |
Oct 28, 2014 | 90.46 | 91.66 | 90.46 | 91.66 | 10,595 | +1.34(+1.49%) |
Oct 27, 2014 | 89.95 | 90.43 | 90.23 | 90.32 | 16,270 | +0.09(+0.09%) |
Oct 24, 2014 | 89.85 | 90.31 | 89.55 | 90.23 | 22,680 | +0.44(+0.48%) |
Oct 23, 2014 | 89.18 | 90.25 | 89.18 | 89.80 | 14,340 | +1.35(+1.53%) |
Oct 22, 2014 | 89.38 | 89.55 | 88.39 | 88.44 | 28,920 | -0.58(-0.65%) |
Oct 21, 2014 | 88.03 | 89.09 | 87.91 | 89.02 | 19,066 | +1.87(+2.15%) |
Oct 20, 2014 | 86.01 | 87.24 | 85.80 | 87.15 | 291,128 | +0.46(+0.54%) |
Oct 17, 2014 | 86.79 | 87.44 | 86.42 | 86.68 | 32,561 | +0.78(+0.91%) |
Oct 16, 2014 | 84.52 | 86.20 | 83.99 | 85.90 | 11,259 | -0.22(-0.26%) |
Oct 15, 2014 | 86.54 | 86.38 | 83.48 | 86.13 | 72,770 | -0.42(-0.48%) |
Oct 14, 2014 | 86.72 | 87.50 | 86.32 | 86.54 | 21,724 | +0.43(+0.49%) |
Oct 13, 2014 | 87.15 | 87.70 | 86.10 | 86.12 | 18,489 | -1.26(-1.44%) |
Oct 10, 2014 | 89.49 | 89.56 | 87.38 | 87.38 | 22,796 | -2.77(-3.08%) |
Oct 09, 2014 | 91.57 | 91.64 | 90.04 | 90.15 | 27,225 | -1.71(-1.86%) |
Oct 08, 2014 | 90.10 | 91.92 | 89.73 | 91.86 | 12,063 | +1.73(+1.92%) |
Oct 07, 2014 | 91.25 | 91.25 | 90.13 | 90.13 | 19,421 | -1.61(-1.75%) |
Oct 06, 2014 | 92.16 | 92.39 | 91.47 | 91.74 | 9,503 | -0.16(-0.18%) |
Oct 03, 2014 | 91.60 | 92.13 | 91.43 | 91.90 | 13,275 | +0.81(+0.89%) |
Oct 02, 2014 | 90.84 | 91.26 | 89.85 | 91.09 | 22,140 | +0.13(+0.15%) |
Oct 01, 2014 | 92.16 | 92.21 | 90.80 | 90.95 | 36,378 | -1.70(-1.84%) |
Sep 30, 2014 | 92.68 | 92.95 | 92.31 | 92.66 | 104,328 | +0.17(+0.19%) |
Sep 29, 2014 | 91.59 | 92.56 | 91.59 | 92.48 | 10,056 | +0.02(+0.03%) |
Sep 26, 2014 | 91.85 | 92.57 | 91.81 | 92.46 | 23,768 | +0.82(+0.90%) |
Sep 25, 2014 | 93.52 | 93.52 | 91.60 | 91.63 | 8,816 | -1.86(-1.99%) |
Sep 24, 2014 | 92.83 | 93.58 | 92.57 | 93.50 | 15,018 | +0.64(+0.69%) |
Sep 23, 2014 | 92.85 | 93.25 | 92.74 | 92.86 | 16,235 | -0.29(-0.31%) |
Sep 22, 2014 | 93.84 | 93.84 | 92.90 | 93.15 | 59,794 | -0.95(-1.01%) |
Sep 19, 2014 | 94.70 | 94.70 | 93.73 | 94.11 | 11,189 | -0.29(-0.31%) |
Sep 18, 2014 | 93.94 | 94.43 | 93.94 | 94.40 | 6,285 | +0.63(+0.68%) |
Sep 17, 2014 | 93.69 | 94.18 | 93.52 | 93.77 | 104,093 | -0.01(-0.01%) |
Sep 16, 2014 | 92.74 | 93.80 | 92.61 | 93.77 | 8,038 | +0.83(+0.89%) |
Sep 15, 2014 | 93.89 | 93.89 | 92.75 | 92.94 | 13,085 | -0.94(-1.00%) |
Sep 12, 2014 | 93.95 | 94.04 | 93.65 | 93.88 | 6,989 | -0.37(-0.39%) |
Sep 11, 2014 | 93.85 | 94.25 | 93.77 | 94.25 | 9,122 | +0.08(+0.08%) |
Sep 10, 2014 | 93.68 | 94.24 | 93.46 | 94.17 | 4,329 | +0.60(+0.64%) |
Sep 09, 2014 | 94.37 | 94.39 | 93.44 | 93.58 | 8,388 | -0.81(-0.86%) |
Sep 08, 2014 | 94.19 | 94.61 | 94.09 | 94.39 | 6,216 | +0.16(+0.17%) |
Sep 05, 2014 | 93.80 | 94.19 | 93.54 | 94.23 | 11,363 | +0.56(+0.60%) |
Sep 04, 2014 | 93.96 | 94.43 | 93.53 | 93.67 | 9,235 | -0.08(-0.09%) |
Sep 03, 2014 | 94.45 | 94.45 | 93.65 | 93.76 | 8,252 | -0.43(-0.45%) |
Sep 02, 2014 | 94.04 | 94.19 | 93.77 | 94.18 | 9,131 | +0.28(+0.30%) |
Aug 29, 2014 | 93.73 | 93.90 | 93.90 | 93.90 | 13,970 | +0.38(+0.41%) |
Aug 28, 2014 | 93.40 | 93.64 | 93.16 | 93.52 | 12,732 | -0.17(-0.18%) |
Aug 27, 2014 | 94.05 | 94.05 | 93.59 | 93.69 | 9,767 | -0.28(-0.30%) |
Aug 26, 2014 | 93.87 | 94.10 | 93.77 | 93.97 | 8,195 | +0.29(+0.31%) |
Aug 25, 2014 | 94.14 | 94.14 | 93.54 | 93.68 | 10,105 | -0.01(-0.01%) |
Aug 22, 2014 | 93.59 | 93.85 | 93.52 | 93.69 | 13,719 | +0.09(+0.09%) |
Aug 21, 2014 | 93.34 | 93.74 | 93.19 | 93.60 | 18,119 | +0.36(+0.39%) |
Aug 20, 2014 | 92.96 | 93.32 | 92.94 | 93.25 | 6,792 | +0.03(+0.03%) |
Aug 19, 2014 | 92.86 | 93.22 | 92.86 | 93.22 | 29,411 | +0.67(+0.72%) |
Aug 18, 2014 | 92.00 | 92.59 | 92.00 | 92.55 | 16,178 | +0.87(+0.95%) |
Aug 15, 2014 | 91.98 | 92.01 | 91.02 | 91.68 | 10,017 | +0.15(+0.16%) |
Aug 14, 2014 | 91.42 | 91.64 | 91.26 | 91.53 | 17,079 | +0.12(+0.14%) |
Aug 13, 2014 | 90.88 | 91.40 | 90.47 | 91.40 | 10,258 | +0.94(+1.03%) |
Aug 12, 2014 | 90.43 | 90.71 | 90.03 | 90.47 | 8,995 | -0.20(-0.22%) |
Aug 11, 2014 | 90.34 | 90.89 | 90.34 | 90.67 | 12,778 | +0.59(+0.65%) |
Aug 08, 2014 | 89.48 | 90.03 | 89.22 | 90.08 | 12,806 | +0.68(+0.76%) |
Aug 07, 2014 | 90.21 | 90.21 | 89.20 | 89.40 | 8,010 | -0.34(-0.38%) |
Aug 06, 2014 | 89.26 | 90.25 | 89.13 | 89.74 | 16,381 | -0.15(-0.16%) |
Aug 05, 2014 | 90.23 | 90.47 | 89.55 | 89.89 | 147,444 | -0.80(-0.88%) |
Aug 04, 2014 | 90.02 | 90.83 | 89.80 | 90.69 | 22,587 | +0.79(+0.88%) |