Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 84.31 | 84.77 | 83.30 | 83.57 | 1,915,037 | -0.10(-0.12%) |
Oct 30, 2014 | 83.70 | 84.30 | 83.32 | 83.67 | 1,900,664 | -0.14(-0.17%) |
Oct 29, 2014 | 85.29 | 85.76 | 83.55 | 83.81 | 1,666,267 | -1.59(-1.86%) |
Oct 28, 2014 | 84.09 | 85.94 | 83.88 | 85.40 | 1,767,625 | +1.44(+1.72%) |
Oct 27, 2014 | 83.40 | 83.84 | 83.84 | 83.96 | 1,870,257 | +0.12(+0.14%) |
Oct 24, 2014 | 82.63 | 83.95 | 82.47 | 83.84 | 2,138,335 | +1.31(+1.59%) |
Oct 23, 2014 | 82.06 | 83.20 | 81.38 | 82.53 | 3,831,161 | +0.58(+0.71%) |
Oct 22, 2014 | 80.04 | 84.91 | 80.00 | 81.95 | 10,153,699 | -6.24(-7.08%) |
Oct 21, 2014 | 88.69 | 88.75 | 87.20 | 88.19 | 4,501,303 | +0.53(+0.60%) |
Oct 20, 2014 | 88.32 | 89.04 | 86.61 | 87.66 | 2,864,528 | -1.69(-1.89%) |
Oct 17, 2014 | 89.79 | 90.66 | 88.75 | 89.35 | 1,371,867 | +0.75(+0.85%) |
Oct 16, 2014 | 88.15 | 89.87 | 87.68 | 88.60 | 1,723,273 | -0.97(-1.08%) |
Oct 15, 2014 | 87.69 | 90.29 | 87.06 | 89.57 | 2,518,490 | +0.14(+0.16%) |
Oct 14, 2014 | 90.77 | 91.77 | 89.10 | 89.43 | 1,255,367 | -1.05(-1.16%) |
Oct 13, 2014 | 90.28 | 91.89 | 89.53 | 90.48 | 2,151,897 | +0.00(+0.00%) |
Oct 10, 2014 | 92.28 | 92.97 | 90.44 | 90.48 | 1,407,728 | -2.26(-2.44%) |
Oct 09, 2014 | 92.66 | 93.60 | 92.01 | 92.74 | 1,871,299 | -0.24(-0.26%) |
Oct 08, 2014 | 91.38 | 93.02 | 90.52 | 92.98 | 1,120,117 | +1.56(+1.71%) |
Oct 07, 2014 | 93.20 | 93.20 | 91.38 | 91.42 | 1,463,581 | -1.75(-1.88%) |
Oct 06, 2014 | 94.33 | 94.66 | 92.81 | 93.17 | 854,868 | -0.88(-0.94%) |
Oct 03, 2014 | 94.36 | 95.00 | 93.97 | 94.05 | 761,543 | -0.10(-0.11%) |
Oct 02, 2014 | 93.41 | 94.84 | 92.51 | 94.15 | 992,130 | +0.81(+0.87%) |
Oct 01, 2014 | 93.77 | 94.23 | 92.42 | 93.34 | 1,454,257 | -0.50(-0.53%) |
Sep 30, 2014 | 93.88 | 94.46 | 92.56 | 93.84 | 1,516,590 | -0.26(-0.28%) |
Sep 29, 2014 | 92.68 | 94.60 | 92.50 | 94.10 | 1,009,973 | -0.05(-0.05%) |
Sep 26, 2014 | 92.98 | 94.36 | 92.25 | 94.15 | 1,398,368 | +1.42(+1.53%) |
Sep 25, 2014 | 95.11 | 95.55 | 92.63 | 92.73 | 1,508,666 | -2.69(-2.82%) |
Sep 24, 2014 | 95.44 | 95.85 | 94.47 | 95.42 | 910,455 | -0.18(-0.19%) |
Sep 23, 2014 | 96.21 | 97.00 | 95.60 | 95.60 | 1,496,309 | -0.56(-0.58%) |
Sep 22, 2014 | 94.42 | 98.20 | 93.14 | 96.16 | 4,103,616 | +2.02(+2.15%) |
Sep 19, 2014 | 96.10 | 97.35 | 94.10 | 94.14 | 2,259,199 | -2.20(-2.28%) |
Sep 18, 2014 | 94.74 | 96.62 | 94.70 | 96.34 | 1,433,628 | +1.84(+1.95%) |
Sep 17, 2014 | 94.67 | 96.01 | 94.18 | 94.50 | 846,247 | -0.64(-0.67%) |
Sep 16, 2014 | 93.75 | 95.80 | 93.65 | 95.14 | 1,155,657 | +1.00(+1.06%) |
Sep 15, 2014 | 95.69 | 95.80 | 93.27 | 94.14 | 2,725,374 | -1.61(-1.68%) |
Sep 12, 2014 | 96.59 | 96.91 | 95.34 | 95.75 | 2,752,504 | -0.95(-0.98%) |
Sep 11, 2014 | 97.72 | 98.00 | 96.09 | 96.70 | 3,376,865 | -0.68(-0.70%) |
Sep 10, 2014 | 95.60 | 97.64 | 95.59 | 97.38 | 1,499,561 | +1.89(+1.98%) |
Sep 09, 2014 | 94.35 | 95.95 | 94.25 | 95.49 | 1,447,488 | +0.90(+0.95%) |
Sep 08, 2014 | 95.45 | 96.04 | 94.07 | 94.59 | 1,721,222 | -0.81(-0.85%) |
Sep 05, 2014 | 96.70 | 96.82 | 95.08 | 95.40 | 1,648,653 | -0.86(-0.89%) |
Sep 04, 2014 | 98.35 | 98.35 | 95.79 | 96.26 | 1,454,949 | -1.73(-1.77%) |
Sep 03, 2014 | 98.72 | 99.71 | 97.86 | 97.99 | 778,090 | -0.99(-1.00%) |
Sep 02, 2014 | 98.24 | 99.59 | 97.75 | 98.98 | 1,190,825 | +0.40(+0.41%) |
Aug 29, 2014 | 98.06 | 98.58 | 98.58 | 98.58 | 1,193,200 | +0.66(+0.67%) |
Aug 28, 2014 | 97.20 | 98.09 | 96.81 | 97.92 | 1,088,846 | +0.42(+0.43%) |
Aug 27, 2014 | 98.10 | 98.50 | 97.35 | 97.50 | 1,251,820 | -0.30(-0.31%) |
Aug 26, 2014 | 100.03 | 100.19 | 96.83 | 97.80 | 3,874,918 | -2.98(-2.96%) |
Aug 25, 2014 | 102.57 | 102.99 | 99.45 | 100.78 | 1,889,101 | -1.46(-1.43%) |
Aug 22, 2014 | 102.78 | 103.24 | 102.18 | 102.24 | 1,037,359 | -0.33(-0.32%) |
Aug 21, 2014 | 103.65 | 103.65 | 102.46 | 102.57 | 1,218,815 | -1.07(-1.03%) |
Aug 20, 2014 | 102.70 | 103.77 | 102.29 | 103.64 | 1,019,849 | +0.95(+0.93%) |
Aug 19, 2014 | 103.31 | 103.86 | 102.01 | 102.69 | 1,544,792 | -0.54(-0.52%) |
Aug 18, 2014 | 101.57 | 103.55 | 101.55 | 103.23 | 1,747,329 | +1.97(+1.95%) |
Aug 15, 2014 | 101.25 | 101.72 | 100.54 | 101.26 | 1,448,985 | +0.34(+0.34%) |
Aug 14, 2014 | 99.87 | 101.19 | 99.83 | 100.92 | 1,899,184 | +0.84(+0.84%) |
Aug 13, 2014 | 99.38 | 100.29 | 98.60 | 100.08 | 1,033,825 | +1.05(+1.06%) |
Aug 12, 2014 | 99.71 | 100.11 | 98.46 | 99.03 | 891,698 | -1.16(-1.16%) |
Aug 11, 2014 | 98.90 | 101.15 | 98.61 | 100.19 | 959,778 | +1.58(+1.60%) |
Aug 08, 2014 | 98.61 | 99.54 | 98.43 | 98.61 | 884,268 | -0.16(-0.16%) |
Aug 07, 2014 | 100.90 | 100.90 | 98.48 | 98.77 | 1,128,713 | -1.23(-1.23%) |
Aug 06, 2014 | 98.44 | 100.95 | 98.01 | 100.00 | 1,375,471 | +1.34(+1.36%) |
Aug 05, 2014 | 99.58 | 99.83 | 98.15 | 98.66 | 1,892,312 | -1.37(-1.37%) |
Aug 04, 2014 | 98.30 | 100.44 | 98.14 | 100.03 | 1,355,773 | +1.70(+1.73%) |