Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 91.51 | 91.83 | 90.26 | 90.39 | 82,971 | -1.11(-1.22%) |
Sep 29, 2014 | 90.26 | 92.01 | 90.12 | 91.50 | 138,684 | +0.18(+0.19%) |
Sep 26, 2014 | 90.97 | 91.52 | 90.31 | 91.33 | 88,120 | +0.78(+0.86%) |
Sep 25, 2014 | 91.95 | 92.24 | 90.15 | 90.55 | 108,721 | -1.77(-1.92%) |
Sep 24, 2014 | 90.11 | 92.32 | 90.05 | 92.32 | 175,295 | +2.52(+2.80%) |
Sep 23, 2014 | 89.54 | 90.57 | 89.53 | 89.81 | 90,644 | -0.36(-0.40%) |
Sep 22, 2014 | 90.59 | 90.59 | 89.17 | 90.17 | 79,180 | -0.53(-0.59%) |
Sep 19, 2014 | 91.77 | 91.77 | 90.22 | 90.70 | 115,601 | -0.25(-0.27%) |
Sep 18, 2014 | 90.71 | 90.94 | 89.97 | 90.94 | 115,380 | +0.64(+0.71%) |
Sep 17, 2014 | 90.34 | 90.91 | 89.61 | 90.30 | 141,588 | +0.29(+0.32%) |
Sep 16, 2014 | 88.31 | 90.09 | 88.31 | 90.02 | 94,277 | +1.49(+1.68%) |
Sep 15, 2014 | 90.11 | 90.16 | 87.75 | 88.53 | 123,112 | -1.46(-1.62%) |
Sep 12, 2014 | 90.73 | 90.86 | 89.43 | 89.99 | 137,933 | -0.90(-0.99%) |
Sep 11, 2014 | 91.36 | 91.59 | 90.06 | 90.88 | 665,068 | -0.83(-0.90%) |
Sep 10, 2014 | 89.98 | 91.74 | 89.98 | 91.71 | 119,566 | +1.74(+1.94%) |
Sep 09, 2014 | 91.02 | 91.02 | 89.77 | 89.97 | 84,214 | -1.08(-1.19%) |
Sep 08, 2014 | 90.08 | 91.10 | 90.04 | 91.05 | 96,957 | +0.86(+0.95%) |
Sep 05, 2014 | 90.60 | 90.60 | 88.69 | 90.19 | 95,540 | -0.01(-0.01%) |
Sep 04, 2014 | 91.85 | 91.85 | 89.98 | 90.20 | 116,458 | -1.35(-1.47%) |
Sep 03, 2014 | 92.12 | 92.32 | 91.17 | 91.55 | 123,392 | -0.03(-0.03%) |
Sep 02, 2014 | 92.00 | 92.00 | 91.25 | 91.58 | 148,520 | +0.12(+0.13%) |
Aug 29, 2014 | 90.27 | 91.47 | 91.47 | 91.47 | 102,754 | +1.42(+1.57%) |
Aug 28, 2014 | 89.98 | 90.75 | 89.89 | 90.05 | 98,213 | -0.40(-0.45%) |
Aug 27, 2014 | 90.78 | 90.78 | 90.05 | 90.45 | 137,842 | -0.20(-0.22%) |
Aug 26, 2014 | 90.09 | 90.87 | 89.82 | 90.65 | 131,802 | +0.89(+0.99%) |
Aug 25, 2014 | 88.74 | 90.06 | 88.72 | 89.76 | 132,389 | +3.59(+4.17%) |
Aug 22, 2014 | 85.80 | 86.60 | 85.26 | 86.17 | 135,366 | +0.44(+0.52%) |
Aug 21, 2014 | 86.59 | 86.85 | 85.48 | 85.72 | 128,716 | -0.85(-0.98%) |
Aug 20, 2014 | 86.13 | 87.02 | 85.97 | 86.57 | 123,577 | +0.32(+0.37%) |
Aug 19, 2014 | 86.13 | 86.44 | 85.46 | 86.26 | 228,916 | +0.39(+0.46%) |
Aug 18, 2014 | 85.62 | 86.19 | 85.62 | 85.86 | 151,483 | +0.81(+0.95%) |
Aug 15, 2014 | 85.43 | 85.62 | 83.77 | 85.05 | 177,300 | +0.33(+0.40%) |
Aug 14, 2014 | 83.66 | 84.85 | 83.66 | 84.72 | 113,513 | +1.08(+1.30%) |
Aug 13, 2014 | 82.07 | 83.72 | 82.07 | 83.64 | 153,810 | +1.68(+2.06%) |
Aug 12, 2014 | 82.39 | 82.39 | 81.54 | 81.95 | 64,394 | -0.12(-0.14%) |
Aug 11, 2014 | 81.81 | 82.52 | 81.14 | 82.07 | 60,581 | +0.71(+0.87%) |
Aug 08, 2014 | 80.51 | 81.49 | 80.27 | 81.36 | 61,286 | +0.85(+1.05%) |
Aug 07, 2014 | 81.61 | 81.77 | 80.18 | 80.51 | 87,369 | -0.66(-0.81%) |
Aug 06, 2014 | 80.26 | 81.66 | 80.26 | 81.17 | 104,999 | +0.26(+0.32%) |
Aug 05, 2014 | 80.34 | 81.67 | 80.09 | 80.92 | 102,833 | +0.10(+0.12%) |
Aug 04, 2014 | 80.65 | 81.11 | 79.82 | 80.82 | 48,620 | +0.76(+0.95%) |
Aug 01, 2014 | 79.71 | 80.99 | 78.03 | 80.06 | 225,801 | +0.18(+0.22%) |
Jul 31, 2014 | 81.25 | 81.25 | 79.60 | 79.88 | 113,594 | -2.06(-2.51%) |
Jul 30, 2014 | 82.48 | 83.57 | 81.86 | 81.94 | 83,408 | +0.16(+0.19%) |
Jul 29, 2014 | 80.08 | 82.01 | 80.08 | 81.78 | 68,064 | +2.01(+2.52%) |
Jul 28, 2014 | 80.11 | 80.11 | 78.94 | 79.77 | 53,327 | -0.50(-0.63%) |
Jul 25, 2014 | 80.42 | 80.82 | 79.71 | 80.28 | 53,116 | -0.41(-0.51%) |
Jul 24, 2014 | 81.99 | 81.99 | 80.54 | 80.69 | 52,185 | -1.25(-1.53%) |
Jul 23, 2014 | 81.32 | 82.45 | 81.32 | 81.94 | 59,336 | +1.77(+2.21%) |
Jul 22, 2014 | 79.91 | 80.72 | 79.67 | 80.17 | 55,168 | +0.69(+0.87%) |
Jul 21, 2014 | 79.41 | 79.71 | 78.64 | 79.48 | 51,025 | -0.03(-0.04%) |
Jul 18, 2014 | 77.84 | 79.63 | 77.41 | 79.51 | 60,134 | +2.04(+2.63%) |
Jul 17, 2014 | 78.99 | 79.56 | 77.31 | 77.47 | 135,049 | -1.99(-2.50%) |
Jul 16, 2014 | 80.70 | 80.87 | 79.28 | 79.46 | 98,499 | -0.89(-1.10%) |
Jul 15, 2014 | 82.06 | 82.06 | 79.70 | 80.35 | 308,242 | -1.63(-1.99%) |
Jul 14, 2014 | 82.21 | 82.33 | 81.41 | 81.98 | 62,003 | +0.34(+0.42%) |
Jul 11, 2014 | 80.83 | 81.74 | 80.45 | 81.64 | 52,704 | +0.89(+1.10%) |
Jul 10, 2014 | 79.61 | 81.24 | 79.39 | 80.75 | 57,284 | -0.45(-0.56%) |
Jul 09, 2014 | 80.24 | 81.24 | 79.15 | 81.20 | 106,812 | +1.23(+1.54%) |
Jul 08, 2014 | 81.41 | 81.41 | 79.59 | 79.97 | 105,848 | -1.60(-1.96%) |
Jul 07, 2014 | 83.05 | 83.56 | 81.52 | 81.57 | 96,747 | -1.78(-2.14%) |
Jul 03, 2014 | 83.28 | 83.35 | 83.35 | 83.35 | 64,373 | +0.27(+0.32%) |
Jul 02, 2014 | 82.76 | 83.62 | 82.45 | 83.08 | 72,644 | +0.19(+0.23%) |