Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 96.95 | 97.60 | 96.32 | 97.38 | 615,030 | +2.10(+2.20%) |
Oct 30, 2014 | 95.05 | 97.56 | 94.14 | 95.28 | 397,151 | +0.04(+0.04%) |
Oct 29, 2014 | 96.72 | 97.40 | 94.68 | 95.24 | 557,254 | -1.07(-1.11%) |
Oct 28, 2014 | 94.91 | 96.31 | 94.88 | 96.31 | 813,521 | +2.04(+2.16%) |
Oct 27, 2014 | 97.28 | 97.94 | 93.73 | 94.27 | 1,039,099 | -3.67(-3.75%) |
Oct 24, 2014 | 95.18 | 98.40 | 94.18 | 97.94 | 1,261,112 | +2.76(+2.90%) |
Oct 23, 2014 | 94.05 | 96.24 | 94.02 | 95.18 | 853,357 | +2.50(+2.70%) |
Oct 22, 2014 | 95.29 | 95.29 | 92.61 | 92.68 | 584,046 | -2.52(-2.65%) |
Oct 21, 2014 | 93.17 | 95.23 | 93.11 | 95.20 | 605,841 | +2.50(+2.70%) |
Oct 20, 2014 | 92.47 | 92.68 | 91.80 | 92.70 | 614,972 | +0.20(+0.22%) |
Oct 17, 2014 | 91.90 | 92.84 | 91.50 | 92.50 | 788,381 | +1.81(+2.00%) |
Oct 16, 2014 | 88.10 | 90.91 | 87.60 | 90.69 | 740,784 | +1.44(+1.61%) |
Oct 15, 2014 | 85.71 | 89.54 | 85.22 | 89.25 | 1,023,239 | +1.99(+2.28%) |
Oct 14, 2014 | 86.03 | 88.19 | 86.03 | 87.26 | 926,853 | +1.65(+1.93%) |
Oct 13, 2014 | 86.36 | 87.03 | 85.54 | 85.61 | 881,680 | -0.79(-0.91%) |
Oct 10, 2014 | 87.23 | 87.59 | 86.22 | 86.40 | 981,732 | -1.14(-1.30%) |
Oct 09, 2014 | 88.97 | 89.00 | 86.88 | 87.54 | 813,028 | -1.18(-1.33%) |
Oct 08, 2014 | 86.63 | 88.87 | 85.99 | 88.72 | 1,103,354 | +2.26(+2.61%) |
Oct 07, 2014 | 88.53 | 88.60 | 86.30 | 86.46 | 637,881 | -2.90(-3.25%) |
Oct 06, 2014 | 90.60 | 91.64 | 89.31 | 89.36 | 758,312 | -1.03(-1.14%) |
Oct 03, 2014 | 90.79 | 91.08 | 90.00 | 90.39 | 565,400 | +0.53(+0.59%) |
Oct 02, 2014 | 89.56 | 90.23 | 88.24 | 89.86 | 514,203 | +0.02(+0.02%) |
Oct 01, 2014 | 90.50 | 90.95 | 89.42 | 89.84 | 744,836 | -1.11(-1.22%) |
Sep 30, 2014 | 93.09 | 93.24 | 90.73 | 90.95 | 1,386,963 | -2.39(-2.56%) |
Sep 29, 2014 | 94.12 | 94.12 | 93.14 | 93.34 | 673,784 | -1.80(-1.89%) |
Sep 26, 2014 | 94.39 | 95.83 | 94.06 | 95.14 | 829,884 | +1.92(+2.06%) |
Sep 25, 2014 | 93.33 | 93.61 | 92.90 | 93.22 | 818,191 | -0.22(-0.24%) |
Sep 24, 2014 | 92.93 | 93.66 | 92.43 | 93.44 | 691,707 | +0.16(+0.17%) |
Sep 23, 2014 | 92.12 | 93.73 | 91.25 | 93.28 | 1,188,114 | +0.62(+0.67%) |
Sep 22, 2014 | 92.30 | 92.82 | 91.69 | 92.66 | 669,407 | -0.13(-0.14%) |
Sep 19, 2014 | 94.34 | 94.34 | 92.65 | 92.79 | 582,624 | -1.09(-1.16%) |
Sep 18, 2014 | 94.01 | 94.37 | 93.59 | 93.88 | 381,766 | -0.13(-0.14%) |
Sep 17, 2014 | 94.50 | 95.00 | 93.94 | 94.01 | 563,522 | -0.24(-0.25%) |
Sep 16, 2014 | 93.85 | 94.48 | 93.39 | 94.25 | 628,563 | +0.25(+0.27%) |
Sep 15, 2014 | 94.95 | 94.95 | 93.77 | 94.00 | 720,390 | -0.86(-0.91%) |
Sep 12, 2014 | 95.87 | 95.87 | 94.50 | 94.86 | 563,469 | -1.32(-1.37%) |
Sep 11, 2014 | 96.47 | 96.47 | 95.67 | 96.18 | 652,517 | -0.39(-0.40%) |
Sep 10, 2014 | 98.50 | 98.50 | 95.60 | 96.57 | 1,113,020 | -2.27(-2.30%) |
Sep 09, 2014 | 100.40 | 100.79 | 98.64 | 98.84 | 630,461 | -2.05(-2.03%) |
Sep 08, 2014 | 100.46 | 101.45 | 100.02 | 100.89 | 311,787 | -0.12(-0.12%) |
Sep 05, 2014 | 101.50 | 101.50 | 100.56 | 101.01 | 643,688 | -0.81(-0.80%) |
Sep 04, 2014 | 102.21 | 102.57 | 101.20 | 101.82 | 457,359 | +0.00(+0.00%) |
Sep 03, 2014 | 103.22 | 103.25 | 101.65 | 101.82 | 452,656 | -0.79(-0.77%) |
Sep 02, 2014 | 103.09 | 103.46 | 101.96 | 102.61 | 406,248 | -0.59(-0.57%) |
Aug 29, 2014 | 102.88 | 103.20 | 103.20 | 103.20 | 166,800 | +0.34(+0.33%) |
Aug 28, 2014 | 102.60 | 103.23 | 102.01 | 102.86 | 147,128 | -0.19(-0.18%) |
Aug 27, 2014 | 102.94 | 103.51 | 102.50 | 103.05 | 213,234 | +0.03(+0.03%) |
Aug 26, 2014 | 104.03 | 104.17 | 102.95 | 103.02 | 270,439 | -0.88(-0.85%) |
Aug 25, 2014 | 103.87 | 104.20 | 103.74 | 103.90 | 187,685 | +0.53(+0.51%) |
Aug 22, 2014 | 103.76 | 103.76 | 102.81 | 103.37 | 284,275 | -0.62(-0.60%) |
Aug 21, 2014 | 104.68 | 104.83 | 103.77 | 103.99 | 417,707 | -0.46(-0.44%) |
Aug 20, 2014 | 103.00 | 104.64 | 103.00 | 104.45 | 198,949 | +0.99(+0.96%) |
Aug 19, 2014 | 103.48 | 104.31 | 103.42 | 103.46 | 219,708 | +0.30(+0.29%) |
Aug 18, 2014 | 101.90 | 103.22 | 101.79 | 103.16 | 308,665 | +1.78(+1.76%) |
Aug 15, 2014 | 101.51 | 102.07 | 100.57 | 101.38 | 434,942 | -0.01(-0.01%) |
Aug 14, 2014 | 101.01 | 101.35 | 100.45 | 101.39 | 283,679 | +0.28(+0.28%) |
Aug 13, 2014 | 100.14 | 101.17 | 99.98 | 101.11 | 282,357 | +1.31(+1.31%) |
Aug 12, 2014 | 99.75 | 100.80 | 99.46 | 99.80 | 303,197 | -0.07(-0.07%) |
Aug 11, 2014 | 100.37 | 100.45 | 99.75 | 99.87 | 235,912 | +0.20(+0.20%) |
Aug 08, 2014 | 98.02 | 99.77 | 98.00 | 99.67 | 310,350 | +1.82(+1.86%) |
Aug 07, 2014 | 99.20 | 99.68 | 97.55 | 97.85 | 243,757 | -0.91(-0.92%) |
Aug 06, 2014 | 98.43 | 99.83 | 98.01 | 98.76 | 441,383 | -0.22(-0.22%) |
Aug 05, 2014 | 99.15 | 101.44 | 98.54 | 98.98 | 569,924 | -0.19(-0.19%) |
Aug 04, 2014 | 98.00 | 99.60 | 97.19 | 99.17 | 603,928 | +1.90(+1.95%) |