Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 87.66 | 90.08 | 86.17 | 88.58 | 246,252 | +0.87(+0.99%) |
Oct 30, 2014 | 90.71 | 90.71 | 87.39 | 87.71 | 289,155 | -2.54(-2.81%) |
Oct 29, 2014 | 91.00 | 92.10 | 89.37 | 90.25 | 213,505 | -0.29(-0.32%) |
Oct 28, 2014 | 88.82 | 91.50 | 88.74 | 90.54 | 225,922 | +2.01(+2.27%) |
Oct 27, 2014 | 88.92 | 90.47 | 87.63 | 88.53 | 248,763 | -1.94(-2.14%) |
Oct 24, 2014 | 88.43 | 91.99 | 88.22 | 90.47 | 288,129 | -0.27(-0.30%) |
Oct 23, 2014 | 89.22 | 92.56 | 88.08 | 90.74 | 355,309 | +2.28(+2.58%) |
Oct 22, 2014 | 88.90 | 91.33 | 87.76 | 88.46 | 383,358 | -0.66(-0.74%) |
Oct 21, 2014 | 87.50 | 89.75 | 87.26 | 89.12 | 396,482 | +1.49(+1.70%) |
Oct 20, 2014 | 85.48 | 87.82 | 83.59 | 87.63 | 238,585 | +2.18(+2.55%) |
Oct 17, 2014 | 85.15 | 88.19 | 84.49 | 85.45 | 359,869 | +0.43(+0.51%) |
Oct 16, 2014 | 80.10 | 87.22 | 78.73 | 85.02 | 539,516 | +4.51(+5.60%) |
Oct 15, 2014 | 72.56 | 80.85 | 72.56 | 80.51 | 402,839 | +3.01(+3.88%) |
Oct 14, 2014 | 74.83 | 78.32 | 72.97 | 77.50 | 804,741 | +2.26(+3.00%) |
Oct 13, 2014 | 82.35 | 82.96 | 74.30 | 75.24 | 489,282 | -7.28(-8.82%) |
Oct 10, 2014 | 83.15 | 84.46 | 81.78 | 82.52 | 270,207 | -0.99(-1.19%) |
Oct 09, 2014 | 86.33 | 86.90 | 82.69 | 83.51 | 334,768 | -3.50(-4.02%) |
Oct 08, 2014 | 86.46 | 87.36 | 82.33 | 87.01 | 239,800 | +0.43(+0.50%) |
Oct 07, 2014 | 88.24 | 88.81 | 86.41 | 86.58 | 82,430 | -1.82(-2.06%) |
Oct 06, 2014 | 88.16 | 89.06 | 87.05 | 88.40 | 145,827 | +0.35(+0.40%) |
Oct 03, 2014 | 87.81 | 89.37 | 87.10 | 88.05 | 84,310 | +0.50(+0.57%) |
Oct 02, 2014 | 88.11 | 88.90 | 85.53 | 87.55 | 188,770 | -0.85(-0.96%) |
Oct 01, 2014 | 89.81 | 91.51 | 88.07 | 88.40 | 216,856 | -1.21(-1.35%) |
Sep 30, 2014 | 88.57 | 90.24 | 86.72 | 89.61 | 211,282 | +1.04(+1.17%) |
Sep 29, 2014 | 85.47 | 89.50 | 85.26 | 88.57 | 160,541 | +1.85(+2.13%) |
Sep 26, 2014 | 86.01 | 90.26 | 85.03 | 86.72 | 307,340 | +0.50(+0.58%) |
Sep 25, 2014 | 87.54 | 87.61 | 84.25 | 86.22 | 355,471 | -1.79(-2.03%) |
Sep 24, 2014 | 88.30 | 88.86 | 87.33 | 88.01 | 222,092 | -0.44(-0.50%) |
Sep 23, 2014 | 90.16 | 90.53 | 88.33 | 88.45 | 137,791 | -2.11(-2.33%) |
Sep 22, 2014 | 91.43 | 91.45 | 89.11 | 90.56 | 188,942 | -1.55(-1.68%) |
Sep 19, 2014 | 89.24 | 92.40 | 89.18 | 92.11 | 308,034 | +2.20(+2.45%) |
Sep 18, 2014 | 90.53 | 90.75 | 89.37 | 89.91 | 229,179 | -0.21(-0.23%) |
Sep 17, 2014 | 89.69 | 90.52 | 88.91 | 90.12 | 149,709 | +0.55(+0.61%) |
Sep 16, 2014 | 88.18 | 89.90 | 88.18 | 89.57 | 347,012 | +0.94(+1.06%) |
Sep 15, 2014 | 90.34 | 90.34 | 87.03 | 88.63 | 215,696 | -2.17(-2.39%) |
Sep 12, 2014 | 94.52 | 94.65 | 90.10 | 90.80 | 225,598 | -3.59(-3.80%) |
Sep 11, 2014 | 94.97 | 94.97 | 93.70 | 94.39 | 75,951 | -0.87(-0.91%) |
Sep 10, 2014 | 93.20 | 95.50 | 92.74 | 95.26 | 111,121 | +1.84(+1.97%) |
Sep 09, 2014 | 94.50 | 95.19 | 93.32 | 93.42 | 83,521 | -1.11(-1.17%) |
Sep 08, 2014 | 95.51 | 96.54 | 94.50 | 94.53 | 79,262 | -1.13(-1.18%) |
Sep 05, 2014 | 95.27 | 96.27 | 93.57 | 95.66 | 102,390 | +0.26(+0.27%) |
Sep 04, 2014 | 96.73 | 96.73 | 95.00 | 95.40 | 98,149 | -1.59(-1.64%) |
Sep 03, 2014 | 97.23 | 97.67 | 96.83 | 96.99 | 113,814 | -0.14(-0.14%) |
Sep 02, 2014 | 97.50 | 98.57 | 96.90 | 97.13 | 86,338 | -0.36(-0.37%) |
Aug 29, 2014 | 97.56 | 97.49 | 97.49 | 97.49 | 137,900 | +0.36(+0.37%) |
Aug 28, 2014 | 98.11 | 98.47 | 96.74 | 97.13 | 103,949 | -1.01(-1.03%) |
Aug 27, 2014 | 95.29 | 98.36 | 94.67 | 98.14 | 150,753 | +3.21(+3.38%) |
Aug 26, 2014 | 93.34 | 95.00 | 93.34 | 94.93 | 101,984 | +1.43(+1.53%) |
Aug 25, 2014 | 91.98 | 94.75 | 91.26 | 93.50 | 136,562 | +1.32(+1.43%) |
Aug 22, 2014 | 93.31 | 94.15 | 90.87 | 92.18 | 139,380 | -1.05(-1.13%) |
Aug 21, 2014 | 93.49 | 94.76 | 92.90 | 93.23 | 209,286 | -0.01(-0.01%) |
Aug 20, 2014 | 92.73 | 93.50 | 91.64 | 93.24 | 115,807 | +0.51(+0.55%) |
Aug 19, 2014 | 91.98 | 91.98 | 90.40 | 92.73 | 88,439 | +1.15(+1.26%) |
Aug 18, 2014 | 92.85 | 93.55 | 90.21 | 91.58 | 119,019 | -0.64(-0.69%) |
Aug 15, 2014 | 91.84 | 93.02 | 91.30 | 92.22 | 98,356 | +1.02(+1.12%) |
Aug 14, 2014 | 91.05 | 92.41 | 90.86 | 91.20 | 154,628 | +0.51(+0.56%) |
Aug 13, 2014 | 88.59 | 91.78 | 88.40 | 90.69 | 179,196 | +2.56(+2.90%) |
Aug 12, 2014 | 88.46 | 89.23 | 87.84 | 88.13 | 84,215 | -0.30(-0.34%) |
Aug 11, 2014 | 84.85 | 89.10 | 84.75 | 88.43 | 280,165 | +4.00(+4.74%) |
Aug 08, 2014 | 83.73 | 85.69 | 83.63 | 84.43 | 152,247 | +0.81(+0.97%) |
Aug 07, 2014 | 84.07 | 85.00 | 83.56 | 83.62 | 195,504 | -0.38(-0.45%) |
Aug 06, 2014 | 82.52 | 84.91 | 81.58 | 84.00 | 293,829 | -0.12(-0.14%) |
Aug 05, 2014 | 87.20 | 88.75 | 83.43 | 84.12 | 306,378 | -3.29(-3.76%) |
Aug 04, 2014 | 83.73 | 88.16 | 83.00 | 87.41 | 201,059 | +3.53(+4.21%) |