Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 96.64 | 96.97 | 95.61 | 96.12 | 761,371 | +0.86(+0.90%) |
Oct 30, 2014 | 94.67 | 95.89 | 94.04 | 95.26 | 505,109 | +0.50(+0.53%) |
Oct 29, 2014 | 94.64 | 95.07 | 94.02 | 94.76 | 604,651 | +0.02(+0.02%) |
Oct 28, 2014 | 94.44 | 94.81 | 93.43 | 94.74 | 770,468 | +0.31(+0.33%) |
Oct 27, 2014 | 94.24 | 94.63 | 94.44 | 94.43 | 388,850 | -0.01(-0.01%) |
Oct 24, 2014 | 94.20 | 94.85 | 93.09 | 94.44 | 807,644 | +0.04(+0.04%) |
Oct 23, 2014 | 93.90 | 95.17 | 93.63 | 94.40 | 1,532,083 | +1.40(+1.51%) |
Oct 22, 2014 | 93.50 | 94.38 | 92.69 | 93.00 | 1,085,502 | -0.21(-0.23%) |
Oct 21, 2014 | 91.89 | 93.25 | 91.52 | 93.21 | 770,836 | +2.18(+2.39%) |
Oct 20, 2014 | 88.82 | 91.14 | 88.33 | 91.03 | 1,391,274 | +2.19(+2.47%) |
Oct 17, 2014 | 91.50 | 91.71 | 88.65 | 88.84 | 1,908,325 | -1.88(-2.07%) |
Oct 16, 2014 | 87.59 | 91.43 | 86.41 | 90.72 | 1,926,410 | +2.95(+3.36%) |
Oct 15, 2014 | 87.67 | 88.68 | 85.69 | 87.77 | 1,750,584 | -1.09(-1.23%) |
Oct 14, 2014 | 89.50 | 89.99 | 88.63 | 88.86 | 1,193,312 | -0.35(-0.39%) |
Oct 13, 2014 | 91.50 | 91.51 | 89.07 | 89.21 | 1,192,533 | -2.28(-2.49%) |
Oct 10, 2014 | 92.58 | 92.94 | 91.47 | 91.49 | 1,375,991 | -1.14(-1.23%) |
Oct 09, 2014 | 94.86 | 95.28 | 91.87 | 92.63 | 1,357,425 | -2.36(-2.48%) |
Oct 08, 2014 | 93.84 | 95.13 | 93.10 | 94.99 | 1,021,872 | +1.40(+1.50%) |
Oct 07, 2014 | 94.40 | 94.55 | 93.17 | 93.59 | 1,565,687 | -1.56(-1.64%) |
Oct 06, 2014 | 95.36 | 96.57 | 95.00 | 95.15 | 1,000,888 | +0.00(+0.00%) |
Oct 03, 2014 | 95.55 | 95.67 | 94.80 | 95.15 | 1,048,409 | +0.10(+0.11%) |
Oct 02, 2014 | 94.71 | 95.56 | 93.11 | 95.05 | 1,378,700 | +0.72(+0.76%) |
Oct 01, 2014 | 96.21 | 96.29 | 94.09 | 94.33 | 1,967,425 | -1.98(-2.06%) |
Sep 30, 2014 | 97.59 | 97.72 | 95.65 | 96.31 | 1,313,306 | -1.05(-1.08%) |
Sep 29, 2014 | 96.71 | 97.97 | 96.70 | 97.36 | 716,148 | -0.78(-0.79%) |
Sep 26, 2014 | 97.69 | 98.72 | 97.65 | 98.14 | 549,332 | +0.65(+0.67%) |
Sep 25, 2014 | 98.43 | 98.90 | 97.40 | 97.49 | 996,311 | -1.01(-1.03%) |
Sep 24, 2014 | 96.00 | 98.58 | 95.95 | 98.50 | 1,256,271 | +2.51(+2.61%) |
Sep 23, 2014 | 97.00 | 97.25 | 95.88 | 95.99 | 940,142 | -1.03(-1.06%) |
Sep 22, 2014 | 98.82 | 98.90 | 96.44 | 97.02 | 1,293,447 | -2.53(-2.54%) |
Sep 19, 2014 | 100.53 | 100.64 | 99.33 | 99.55 | 1,057,309 | -0.44(-0.44%) |
Sep 18, 2014 | 100.34 | 100.34 | 99.71 | 99.99 | 852,218 | -0.24(-0.24%) |
Sep 17, 2014 | 101.39 | 101.46 | 100.09 | 100.23 | 1,510,324 | -1.18(-1.16%) |
Sep 16, 2014 | 100.44 | 101.88 | 100.01 | 101.41 | 927,591 | +0.70(+0.70%) |
Sep 15, 2014 | 100.92 | 100.97 | 100.01 | 100.71 | 985,045 | -0.44(-0.43%) |
Sep 12, 2014 | 101.47 | 101.60 | 100.62 | 101.15 | 690,527 | -0.03(-0.03%) |
Sep 11, 2014 | 100.68 | 101.22 | 100.44 | 101.18 | 611,492 | +0.09(+0.09%) |
Sep 10, 2014 | 100.41 | 101.29 | 100.29 | 101.09 | 793,999 | -0.51(-0.50%) |
Sep 09, 2014 | 102.20 | 102.50 | 101.57 | 101.60 | 662,287 | -0.94(-0.92%) |
Sep 08, 2014 | 103.13 | 103.46 | 102.23 | 102.54 | 1,164,675 | -0.93(-0.90%) |
Sep 05, 2014 | 102.37 | 103.54 | 101.18 | 103.47 | 906,591 | +0.83(+0.81%) |
Sep 04, 2014 | 101.11 | 103.22 | 101.04 | 102.64 | 1,394,336 | +1.78(+1.76%) |
Sep 03, 2014 | 102.14 | 102.38 | 100.51 | 100.86 | 1,117,171 | -0.82(-0.81%) |
Sep 02, 2014 | 101.33 | 102.15 | 101.12 | 101.68 | 887,412 | +0.74(+0.73%) |
Aug 29, 2014 | 101.62 | 100.94 | 100.94 | 100.94 | 760,500 | -0.70(-0.69%) |
Aug 28, 2014 | 101.25 | 102.18 | 100.40 | 101.64 | 1,155,867 | -0.11(-0.11%) |
Aug 27, 2014 | 104.61 | 104.77 | 101.14 | 101.75 | 4,638,920 | +0.98(+0.97%) |
Aug 26, 2014 | 100.51 | 101.62 | 99.78 | 100.77 | 1,840,126 | +0.54(+0.54%) |
Aug 25, 2014 | 100.96 | 101.74 | 100.07 | 100.23 | 777,223 | -0.31(-0.31%) |
Aug 22, 2014 | 99.41 | 100.59 | 99.07 | 100.54 | 707,025 | +1.32(+1.33%) |
Aug 21, 2014 | 99.76 | 100.64 | 99.21 | 99.22 | 868,746 | -0.25(-0.25%) |
Aug 20, 2014 | 98.71 | 99.61 | 98.42 | 99.47 | 466,595 | +0.38(+0.38%) |
Aug 19, 2014 | 98.01 | 99.17 | 98.01 | 99.09 | 608,033 | +0.98(+1.00%) |
Aug 18, 2014 | 97.23 | 98.25 | 97.00 | 98.11 | 698,917 | +1.60(+1.66%) |
Aug 15, 2014 | 97.09 | 97.42 | 95.78 | 96.51 | 914,365 | -0.48(-0.49%) |
Aug 14, 2014 | 97.28 | 97.36 | 96.81 | 96.99 | 641,686 | +0.01(+0.01%) |
Aug 13, 2014 | 98.77 | 99.55 | 95.38 | 96.98 | 2,708,528 | -2.57(-2.58%) |
Aug 12, 2014 | 99.11 | 99.89 | 98.75 | 99.55 | 662,733 | +0.23(+0.23%) |
Aug 11, 2014 | 99.42 | 99.67 | 98.68 | 99.32 | 396,096 | +0.32(+0.32%) |
Aug 08, 2014 | 97.38 | 99.03 | 97.05 | 99.00 | 548,851 | +1.94(+2.00%) |
Aug 07, 2014 | 98.20 | 98.35 | 96.84 | 97.06 | 511,094 | -0.73(-0.75%) |
Aug 06, 2014 | 96.54 | 98.23 | 96.51 | 97.79 | 580,879 | +0.64(+0.66%) |
Aug 05, 2014 | 97.05 | 98.08 | 96.96 | 97.15 | 476,499 | -0.34(-0.35%) |
Aug 04, 2014 | 97.06 | 97.93 | 96.39 | 97.49 | 676,760 | +0.67(+0.69%) |