Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 101.12 | 102.49 | 101.12 | 101.79 | 1,249,273 | +1.66(+1.66%) |
Oct 30, 2014 | 99.62 | 100.75 | 99.36 | 100.12 | 1,191,483 | +0.28(+0.28%) |
Oct 29, 2014 | 98.21 | 101.75 | 98.08 | 99.84 | 1,736,598 | +2.79(+2.88%) |
Oct 28, 2014 | 95.89 | 97.19 | 95.86 | 97.05 | 1,433,777 | +1.45(+1.52%) |
Oct 27, 2014 | 94.93 | 94.91 | 94.91 | 95.60 | 2,047,307 | +0.69(+0.72%) |
Oct 24, 2014 | 94.24 | 95.12 | 93.83 | 94.91 | 995,755 | +0.92(+0.98%) |
Oct 23, 2014 | 93.99 | 94.70 | 93.53 | 93.99 | 1,463,453 | +1.42(+1.53%) |
Oct 22, 2014 | 94.04 | 94.13 | 92.47 | 92.57 | 1,061,624 | -1.47(-1.56%) |
Oct 21, 2014 | 92.17 | 94.11 | 91.88 | 94.04 | 1,390,027 | +2.50(+2.73%) |
Oct 20, 2014 | 90.19 | 91.64 | 89.83 | 91.54 | 1,100,916 | +0.94(+1.04%) |
Oct 17, 2014 | 89.31 | 90.93 | 89.31 | 90.60 | 1,849,214 | +1.96(+2.21%) |
Oct 16, 2014 | 86.38 | 89.46 | 85.87 | 88.64 | 1,998,772 | +0.42(+0.48%) |
Oct 15, 2014 | 88.52 | 88.69 | 85.04 | 88.22 | 2,525,195 | -1.98(-2.19%) |
Oct 14, 2014 | 90.62 | 91.32 | 89.79 | 90.19 | 1,189,986 | +0.02(+0.02%) |
Oct 13, 2014 | 92.50 | 93.08 | 90.09 | 90.18 | 1,449,476 | -2.23(-2.42%) |
Oct 10, 2014 | 94.39 | 95.11 | 92.35 | 92.41 | 1,630,000 | -2.02(-2.14%) |
Oct 09, 2014 | 97.00 | 97.01 | 94.42 | 94.43 | 1,451,139 | -2.88(-2.96%) |
Oct 08, 2014 | 95.81 | 97.38 | 94.85 | 97.31 | 1,272,283 | +1.25(+1.30%) |
Oct 07, 2014 | 97.46 | 97.70 | 96.03 | 96.06 | 904,112 | -2.28(-2.31%) |
Oct 06, 2014 | 98.66 | 99.25 | 97.73 | 98.33 | 819,248 | +0.04(+0.04%) |
Oct 03, 2014 | 97.87 | 98.64 | 97.29 | 98.29 | 825,841 | +1.55(+1.60%) |
Oct 02, 2014 | 96.48 | 97.15 | 95.41 | 96.74 | 1,129,234 | +0.22(+0.23%) |
Oct 01, 2014 | 99.01 | 99.19 | 96.26 | 96.53 | 1,687,754 | -3.01(-3.02%) |
Sep 30, 2014 | 99.63 | 100.53 | 99.14 | 99.54 | 1,052,751 | -0.16(-0.16%) |
Sep 29, 2014 | 98.79 | 100.04 | 98.58 | 99.70 | 818,289 | -0.45(-0.45%) |
Sep 26, 2014 | 99.69 | 100.45 | 99.26 | 100.15 | 1,141,357 | +0.97(+0.98%) |
Sep 25, 2014 | 100.33 | 100.58 | 99.00 | 99.18 | 1,369,681 | -1.84(-1.82%) |
Sep 24, 2014 | 99.96 | 101.05 | 99.53 | 101.02 | 806,511 | +1.09(+1.09%) |
Sep 23, 2014 | 100.53 | 101.07 | 99.84 | 99.93 | 1,138,362 | -0.72(-0.71%) |
Sep 22, 2014 | 101.83 | 102.00 | 100.53 | 100.65 | 1,121,907 | -1.53(-1.49%) |
Sep 19, 2014 | 103.38 | 103.56 | 101.50 | 102.17 | 1,651,266 | -0.74(-0.72%) |
Sep 18, 2014 | 102.75 | 103.42 | 102.61 | 102.92 | 882,888 | +0.82(+0.81%) |
Sep 17, 2014 | 101.05 | 102.92 | 100.93 | 102.09 | 1,181,931 | +1.44(+1.43%) |
Sep 16, 2014 | 100.15 | 101.01 | 99.64 | 100.65 | 872,722 | +0.81(+0.82%) |
Sep 15, 2014 | 100.57 | 100.57 | 99.62 | 99.83 | 1,215,639 | -0.88(-0.87%) |
Sep 12, 2014 | 100.82 | 101.31 | 100.29 | 100.71 | 843,136 | -0.04(-0.04%) |
Sep 11, 2014 | 100.62 | 101.06 | 100.50 | 100.75 | 1,110,637 | -0.57(-0.57%) |
Sep 10, 2014 | 101.17 | 101.71 | 100.80 | 101.33 | 852,764 | +0.71(+0.71%) |
Sep 09, 2014 | 101.50 | 101.72 | 100.45 | 100.62 | 1,068,357 | -1.28(-1.26%) |
Sep 08, 2014 | 101.60 | 102.31 | 101.50 | 101.90 | 1,045,702 | -0.08(-0.08%) |
Sep 05, 2014 | 101.11 | 102.03 | 100.40 | 101.98 | 884,560 | +0.65(+0.64%) |
Sep 04, 2014 | 101.87 | 102.54 | 101.03 | 101.33 | 862,318 | -0.32(-0.32%) |
Sep 03, 2014 | 103.44 | 103.67 | 101.56 | 101.66 | 1,272,419 | -1.40(-1.36%) |
Sep 02, 2014 | 102.01 | 103.41 | 102.01 | 103.06 | 1,345,498 | +1.61(+1.58%) |
Aug 29, 2014 | 101.46 | 101.46 | 101.46 | 101.46 | 657,829 | +0.44(+0.44%) |
Aug 28, 2014 | 100.81 | 101.22 | 100.58 | 101.01 | 641,277 | -0.63(-0.62%) |
Aug 27, 2014 | 102.05 | 102.16 | 101.25 | 101.64 | 856,277 | -0.07(-0.07%) |
Aug 26, 2014 | 100.84 | 101.94 | 100.42 | 101.71 | 897,838 | +0.79(+0.78%) |
Aug 25, 2014 | 100.16 | 100.94 | 99.76 | 100.92 | 757,646 | +1.54(+1.55%) |
Aug 22, 2014 | 99.32 | 100.07 | 99.27 | 99.38 | 899,413 | -0.23(-0.23%) |
Aug 21, 2014 | 99.05 | 99.81 | 98.88 | 99.62 | 898,800 | +0.44(+0.45%) |
Aug 20, 2014 | 98.33 | 99.31 | 98.02 | 99.17 | 1,074,947 | +0.82(+0.84%) |
Aug 19, 2014 | 98.20 | 98.66 | 98.12 | 98.35 | 1,081,515 | +0.29(+0.30%) |
Aug 18, 2014 | 97.57 | 98.21 | 97.49 | 98.06 | 1,105,110 | +1.07(+1.11%) |
Aug 15, 2014 | 97.29 | 97.59 | 96.15 | 96.99 | 1,126,419 | -0.13(-0.13%) |
Aug 14, 2014 | 96.84 | 97.44 | 96.84 | 97.12 | 822,165 | +0.35(+0.36%) |
Aug 13, 2014 | 96.58 | 96.96 | 96.41 | 96.77 | 864,090 | +0.76(+0.79%) |
Aug 12, 2014 | 95.74 | 96.41 | 95.39 | 96.01 | 1,251,754 | +0.11(+0.12%) |
Aug 11, 2014 | 95.41 | 96.91 | 95.16 | 95.90 | 1,262,422 | +0.25(+0.26%) |
Aug 08, 2014 | 94.48 | 95.74 | 94.03 | 95.65 | 1,175,904 | +1.66(+1.77%) |
Aug 07, 2014 | 94.89 | 95.30 | 93.60 | 93.99 | 1,230,741 | -0.31(-0.33%) |
Aug 06, 2014 | 93.72 | 95.36 | 93.71 | 94.29 | 956,330 | +0.06(+0.06%) |
Aug 05, 2014 | 94.96 | 95.36 | 93.85 | 94.24 | 970,802 | -1.35(-1.41%) |
Aug 04, 2014 | 94.89 | 95.93 | 94.43 | 95.58 | 1,003,786 | +0.67(+0.71%) |