Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 91.27 | 91.60 | 90.84 | 91.50 | 616,659 | +1.55(+1.72%) |
Oct 30, 2014 | 89.49 | 90.28 | 89.49 | 89.94 | 765,350 | -0.24(-0.27%) |
Oct 29, 2014 | 90.57 | 91.21 | 89.79 | 90.18 | 465,376 | +0.19(+0.21%) |
Oct 28, 2014 | 89.53 | 90.01 | 89.36 | 90.00 | 482,081 | +1.02(+1.15%) |
Oct 27, 2014 | 88.58 | 88.96 | 88.96 | 88.97 | 347,486 | +0.02(+0.02%) |
Oct 24, 2014 | 88.34 | 89.11 | 88.33 | 88.96 | 444,601 | +0.64(+0.72%) |
Oct 23, 2014 | 87.97 | 88.69 | 87.83 | 88.32 | 710,812 | +1.43(+1.65%) |
Oct 22, 2014 | 87.04 | 87.58 | 86.87 | 86.89 | 620,248 | -1.12(-1.28%) |
Oct 21, 2014 | 87.86 | 88.21 | 87.75 | 88.01 | 978,460 | +0.07(+0.08%) |
Oct 20, 2014 | 87.14 | 87.97 | 87.09 | 87.94 | 738,712 | +0.42(+0.48%) |
Oct 17, 2014 | 86.01 | 87.82 | 85.91 | 87.52 | 1,106,559 | +2.10(+2.46%) |
Oct 16, 2014 | 84.93 | 86.08 | 84.76 | 85.42 | 1,030,980 | +0.29(+0.34%) |
Oct 15, 2014 | 85.69 | 85.98 | 83.92 | 85.14 | 1,003,919 | -0.07(-0.08%) |
Oct 14, 2014 | 85.25 | 85.73 | 84.89 | 85.21 | 796,208 | -0.19(-0.22%) |
Oct 13, 2014 | 85.74 | 86.44 | 85.35 | 85.39 | 547,357 | -0.64(-0.75%) |
Oct 10, 2014 | 86.51 | 86.77 | 86.01 | 86.04 | 699,686 | -1.29(-1.47%) |
Oct 09, 2014 | 88.35 | 88.63 | 87.24 | 87.32 | 418,335 | -1.02(-1.16%) |
Oct 08, 2014 | 86.65 | 88.41 | 86.59 | 88.35 | 670,903 | +1.79(+2.07%) |
Oct 07, 2014 | 87.25 | 87.45 | 86.53 | 86.56 | 609,531 | -1.46(-1.66%) |
Oct 06, 2014 | 87.35 | 88.09 | 87.33 | 88.01 | 805,058 | +0.95(+1.09%) |
Oct 03, 2014 | 86.76 | 87.25 | 86.43 | 87.07 | 1,294,792 | -1.14(-1.29%) |
Oct 02, 2014 | 88.99 | 88.99 | 87.85 | 88.21 | 817,832 | +0.05(+0.06%) |
Oct 01, 2014 | 88.51 | 88.85 | 88.01 | 88.15 | 550,781 | -1.35(-1.51%) |
Sep 30, 2014 | 89.18 | 90.12 | 89.08 | 89.50 | 650,551 | +0.78(+0.87%) |
Sep 29, 2014 | 88.34 | 88.97 | 88.20 | 88.73 | 682,816 | -0.67(-0.75%) |
Sep 26, 2014 | 89.52 | 89.72 | 89.10 | 89.39 | 440,355 | -0.42(-0.47%) |
Sep 25, 2014 | 90.91 | 90.91 | 89.81 | 89.81 | 661,269 | -1.47(-1.61%) |
Sep 24, 2014 | 90.83 | 91.36 | 90.55 | 91.29 | 629,945 | +1.04(+1.15%) |
Sep 23, 2014 | 90.54 | 90.94 | 90.06 | 90.25 | 1,089,678 | -1.72(-1.87%) |
Sep 22, 2014 | 92.24 | 92.33 | 91.75 | 91.97 | 811,130 | -0.49(-0.53%) |
Sep 19, 2014 | 93.47 | 93.47 | 92.33 | 92.46 | 718,181 | +0.22(+0.23%) |
Sep 18, 2014 | 92.40 | 92.59 | 91.80 | 92.24 | 793,718 | +0.57(+0.62%) |
Sep 17, 2014 | 92.55 | 92.62 | 91.43 | 91.67 | 626,542 | -1.18(-1.27%) |
Sep 16, 2014 | 93.11 | 93.21 | 92.59 | 92.85 | 616,706 | -0.14(-0.15%) |
Sep 15, 2014 | 92.91 | 93.20 | 91.60 | 92.99 | 701,418 | +1.81(+1.99%) |
Sep 12, 2014 | 91.37 | 91.40 | 90.86 | 91.18 | 371,565 | -0.17(-0.18%) |
Sep 11, 2014 | 91.32 | 91.42 | 90.71 | 91.34 | 539,686 | -0.31(-0.34%) |
Sep 10, 2014 | 91.60 | 91.78 | 91.33 | 91.66 | 633,512 | +0.39(+0.43%) |
Sep 09, 2014 | 91.82 | 91.91 | 90.97 | 91.27 | 615,173 | +0.30(+0.33%) |
Sep 08, 2014 | 90.86 | 91.11 | 90.68 | 90.97 | 927,768 | -1.17(-1.26%) |
Sep 05, 2014 | 91.74 | 92.17 | 91.71 | 92.14 | 439,496 | -0.42(-0.45%) |
Sep 04, 2014 | 92.55 | 92.76 | 92.24 | 92.55 | 1,108,866 | +0.74(+0.80%) |
Sep 03, 2014 | 92.52 | 92.52 | 91.69 | 91.82 | 917,143 | +0.47(+0.52%) |
Sep 02, 2014 | 91.62 | 91.62 | 91.06 | 91.34 | 928,859 | +0.03(+0.03%) |
Aug 29, 2014 | 91.58 | 91.31 | 91.31 | 91.31 | 1,101,920 | +0.37(+0.40%) |
Aug 28, 2014 | 91.00 | 91.35 | 90.84 | 90.95 | 884,445 | +0.46(+0.51%) |
Aug 27, 2014 | 90.68 | 90.70 | 90.34 | 90.48 | 598,272 | +0.48(+0.53%) |
Aug 26, 2014 | 90.54 | 90.89 | 90.00 | 90.00 | 556,749 | -0.58(-0.64%) |
Aug 25, 2014 | 90.57 | 90.91 | 90.09 | 90.58 | 639,109 | +0.59(+0.65%) |
Aug 22, 2014 | 90.38 | 90.41 | 89.92 | 89.99 | 502,754 | -0.66(-0.72%) |
Aug 21, 2014 | 90.66 | 91.13 | 90.58 | 90.65 | 436,174 | +0.30(+0.34%) |
Aug 20, 2014 | 90.35 | 90.58 | 90.19 | 90.34 | 446,617 | -0.69(-0.76%) |
Aug 19, 2014 | 90.63 | 91.20 | 90.60 | 91.04 | 374,890 | +0.24(+0.27%) |
Aug 18, 2014 | 90.92 | 90.97 | 90.52 | 90.79 | 602,006 | +0.62(+0.69%) |
Aug 15, 2014 | 90.71 | 90.95 | 89.77 | 90.17 | 568,140 | +0.29(+0.32%) |
Aug 14, 2014 | 89.58 | 89.88 | 89.38 | 89.88 | 510,409 | +0.91(+1.02%) |
Aug 13, 2014 | 88.94 | 89.20 | 88.79 | 88.97 | 685,459 | -0.34(-0.38%) |
Aug 12, 2014 | 88.84 | 89.42 | 88.70 | 89.32 | 597,798 | +0.82(+0.92%) |
Aug 11, 2014 | 88.41 | 88.82 | 88.35 | 88.50 | 1,241,571 | -0.56(-0.62%) |
Aug 08, 2014 | 87.45 | 88.97 | 87.23 | 89.06 | 1,717,172 | -0.15(-0.17%) |
Aug 07, 2014 | 89.78 | 89.96 | 89.05 | 89.21 | 978,822 | -1.20(-1.33%) |
Aug 06, 2014 | 89.65 | 90.53 | 89.65 | 90.41 | 1,124,167 | -0.29(-0.32%) |
Aug 05, 2014 | 90.88 | 91.01 | 90.51 | 90.70 | 787,635 | +0.04(+0.04%) |
Aug 04, 2014 | 91.13 | 91.13 | 90.17 | 90.66 | 863,997 | -0.21(-0.23%) |