Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 90.11 | 90.57 | 89.36 | 89.98 | 7,588,185 | +1.14(+1.29%) |
Oct 30, 2014 | 88.07 | 89.16 | 87.55 | 88.84 | 4,514,313 | +0.68(+0.77%) |
Oct 29, 2014 | 88.47 | 88.53 | 87.59 | 88.16 | 5,526,099 | -0.39(-0.44%) |
Oct 28, 2014 | 87.68 | 88.59 | 87.59 | 88.56 | 4,625,009 | +1.46(+1.67%) |
Oct 27, 2014 | 87.12 | 87.26 | 86.89 | 87.10 | 5,732,089 | -0.16(-0.18%) |
Oct 24, 2014 | 86.57 | 87.30 | 86.24 | 87.26 | 5,014,112 | +0.61(+0.70%) |
Oct 23, 2014 | 86.86 | 87.28 | 86.42 | 86.65 | 7,357,776 | +0.88(+1.02%) |
Oct 22, 2014 | 86.60 | 87.26 | 85.65 | 85.77 | 9,458,367 | -0.43(-0.50%) |
Oct 21, 2014 | 85.00 | 86.34 | 84.93 | 86.20 | 9,310,494 | +1.99(+2.36%) |
Oct 20, 2014 | 82.94 | 84.30 | 82.86 | 84.21 | 8,434,958 | +1.66(+2.02%) |
Oct 17, 2014 | 81.42 | 83.37 | 81.42 | 82.55 | 12,578,788 | +2.06(+2.56%) |
Oct 16, 2014 | 78.71 | 81.21 | 78.33 | 80.49 | 13,421,619 | -0.33(-0.41%) |
Oct 15, 2014 | 81.13 | 82.48 | 77.34 | 80.83 | 22,182,534 | -2.03(-2.45%) |
Oct 14, 2014 | 83.45 | 84.21 | 82.62 | 82.85 | 8,740,670 | +0.23(+0.27%) |
Oct 13, 2014 | 84.61 | 85.07 | 82.48 | 82.63 | 9,179,283 | -2.32(-2.74%) |
Oct 10, 2014 | 84.61 | 85.67 | 84.09 | 84.95 | 12,872,272 | +0.55(+0.65%) |
Oct 09, 2014 | 86.68 | 86.81 | 84.26 | 84.40 | 8,862,181 | -2.36(-2.72%) |
Oct 08, 2014 | 85.73 | 86.80 | 85.01 | 86.76 | 7,116,638 | +0.98(+1.15%) |
Oct 07, 2014 | 86.66 | 86.91 | 85.71 | 85.78 | 6,321,429 | -1.43(-1.64%) |
Oct 06, 2014 | 87.43 | 87.82 | 86.72 | 87.21 | 4,114,738 | +0.11(+0.12%) |
Oct 03, 2014 | 86.75 | 87.54 | 86.21 | 87.10 | 7,670,112 | +1.63(+1.91%) |
Oct 02, 2014 | 86.16 | 86.32 | 83.36 | 85.46 | 11,222,659 | -0.69(-0.80%) |
Oct 01, 2014 | 87.72 | 87.88 | 85.87 | 86.15 | 7,629,094 | -1.52(-1.73%) |
Sep 30, 2014 | 87.48 | 88.17 | 87.19 | 87.67 | 4,907,529 | +0.20(+0.23%) |
Sep 29, 2014 | 86.77 | 87.68 | 86.02 | 87.47 | 5,271,329 | +0.09(+0.10%) |
Sep 26, 2014 | 86.80 | 87.53 | 86.57 | 87.38 | 5,886,073 | +0.66(+0.76%) |
Sep 25, 2014 | 87.90 | 88.23 | 86.71 | 86.72 | 7,191,565 | -1.36(-1.54%) |
Sep 24, 2014 | 87.01 | 88.27 | 86.89 | 88.08 | 5,697,869 | +1.12(+1.29%) |
Sep 23, 2014 | 87.76 | 87.87 | 86.88 | 86.96 | 6,250,023 | -0.96(-1.10%) |
Sep 22, 2014 | 89.11 | 89.23 | 87.83 | 87.93 | 5,080,654 | -1.18(-1.33%) |
Sep 19, 2014 | 89.41 | 89.76 | 89.01 | 89.11 | 13,590,640 | +0.15(+0.17%) |
Sep 18, 2014 | 88.93 | 89.12 | 88.54 | 88.96 | 4,410,879 | +0.01(+0.01%) |
Sep 17, 2014 | 89.20 | 89.38 | 88.59 | 88.95 | 4,120,544 | +0.06(+0.07%) |
Sep 16, 2014 | 88.34 | 89.05 | 88.09 | 88.89 | 4,401,005 | +0.19(+0.21%) |
Sep 15, 2014 | 88.37 | 88.99 | 88.19 | 88.70 | 4,986,159 | +0.40(+0.46%) |
Sep 12, 2014 | 88.72 | 88.82 | 87.89 | 88.30 | 3,948,823 | -0.30(-0.33%) |
Sep 11, 2014 | 87.84 | 88.66 | 87.70 | 88.59 | 4,165,894 | +0.44(+0.50%) |
Sep 10, 2014 | 88.17 | 88.45 | 87.39 | 88.15 | 5,157,314 | -0.08(-0.09%) |
Sep 09, 2014 | 89.12 | 89.16 | 88.14 | 88.23 | 4,871,976 | -0.95(-1.06%) |
Sep 08, 2014 | 89.37 | 89.45 | 88.78 | 89.18 | 4,398,451 | -0.37(-0.42%) |
Sep 05, 2014 | 88.76 | 89.55 | 88.72 | 89.55 | 4,668,916 | +0.79(+0.89%) |
Sep 04, 2014 | 89.48 | 89.81 | 88.63 | 88.76 | 5,543,439 | -0.79(-0.88%) |
Sep 03, 2014 | 89.67 | 89.77 | 89.28 | 89.55 | 3,741,185 | +0.14(+0.15%) |
Sep 02, 2014 | 88.80 | 89.54 | 88.77 | 89.41 | 5,688,818 | +0.91(+1.02%) |
Aug 29, 2014 | 88.94 | 88.51 | 88.51 | 88.51 | 4,244,265 | -0.34(-0.39%) |
Aug 28, 2014 | 88.60 | 89.11 | 88.59 | 88.85 | 2,708,556 | -0.14(-0.15%) |
Aug 27, 2014 | 88.76 | 88.90 | 88.60 | 88.99 | 3,797,155 | +0.34(+0.39%) |
Aug 26, 2014 | 89.23 | 89.28 | 88.57 | 88.64 | 4,181,624 | -0.35(-0.40%) |
Aug 25, 2014 | 89.56 | 89.75 | 88.92 | 89.00 | 3,569,927 | -0.11(-0.12%) |
Aug 22, 2014 | 88.75 | 89.51 | 88.74 | 89.11 | 4,836,064 | +0.11(+0.12%) |
Aug 21, 2014 | 88.68 | 89.15 | 88.60 | 89.00 | 4,792,340 | +0.53(+0.60%) |
Aug 20, 2014 | 88.55 | 88.67 | 88.30 | 88.47 | 3,931,204 | -0.25(-0.28%) |
Aug 19, 2014 | 88.75 | 88.91 | 88.27 | 88.71 | 4,213,298 | +0.12(+0.13%) |
Aug 18, 2014 | 88.29 | 88.98 | 88.21 | 88.59 | 5,054,304 | +0.68(+0.77%) |
Aug 15, 2014 | 87.66 | 88.10 | 87.34 | 87.92 | 8,338,639 | +0.66(+0.76%) |
Aug 14, 2014 | 86.68 | 87.55 | 86.66 | 87.26 | 8,345,702 | +0.99(+1.15%) |
Aug 13, 2014 | 86.40 | 86.61 | 86.08 | 86.26 | 4,603,372 | +0.38(+0.45%) |
Aug 12, 2014 | 85.82 | 86.28 | 85.45 | 85.88 | 4,580,449 | -0.29(-0.33%) |
Aug 11, 2014 | 85.74 | 86.64 | 85.72 | 86.16 | 5,131,105 | +0.64(+0.75%) |
Aug 08, 2014 | 84.34 | 85.56 | 84.31 | 85.52 | 6,481,747 | +1.32(+1.57%) |
Aug 07, 2014 | 85.66 | 85.68 | 83.93 | 84.20 | 8,038,894 | -1.06(-1.25%) |
Aug 06, 2014 | 84.86 | 86.28 | 84.85 | 85.27 | 9,943,073 | -0.16(-0.18%) |
Aug 05, 2014 | 85.81 | 85.91 | 84.71 | 85.42 | 9,388,162 | -0.48(-0.56%) |
Aug 04, 2014 | 84.85 | 86.18 | 84.70 | 85.91 | 8,317,522 | +1.83(+2.18%) |