Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.26 | 90.11 | 88.94 | 89.95 | 296,016 | +1.62(+1.83%) |
Oct 30, 2014 | 88.02 | 88.38 | 87.28 | 88.34 | 277,188 | +0.52(+0.59%) |
Oct 29, 2014 | 86.70 | 87.93 | 86.53 | 87.82 | 350,776 | +1.10(+1.26%) |
Oct 28, 2014 | 84.36 | 86.73 | 84.30 | 86.72 | 302,449 | +2.64(+3.14%) |
Oct 27, 2014 | 82.88 | 84.13 | 83.01 | 84.08 | 389,775 | +1.07(+1.29%) |
Oct 24, 2014 | 83.07 | 83.27 | 82.49 | 83.01 | 298,557 | -0.07(-0.08%) |
Oct 23, 2014 | 82.82 | 84.05 | 82.82 | 83.08 | 220,085 | +1.28(+1.56%) |
Oct 22, 2014 | 82.46 | 83.63 | 81.71 | 81.80 | 216,312 | -0.52(-0.63%) |
Oct 21, 2014 | 79.29 | 82.35 | 79.29 | 82.32 | 303,432 | +3.12(+3.94%) |
Oct 20, 2014 | 79.72 | 79.75 | 78.69 | 79.20 | 447,515 | -0.99(-1.24%) |
Oct 17, 2014 | 79.78 | 80.44 | 79.33 | 80.20 | 549,873 | +1.54(+1.96%) |
Oct 16, 2014 | 77.78 | 79.39 | 77.44 | 78.66 | 520,187 | -0.66(-0.84%) |
Oct 15, 2014 | 78.42 | 79.97 | 76.89 | 79.32 | 500,783 | -0.51(-0.64%) |
Oct 14, 2014 | 78.89 | 80.66 | 78.55 | 79.83 | 381,766 | +1.31(+1.67%) |
Oct 13, 2014 | 80.95 | 81.71 | 78.45 | 78.52 | 495,999 | -2.49(-3.07%) |
Oct 10, 2014 | 82.87 | 83.38 | 80.98 | 81.01 | 480,584 | -2.22(-2.67%) |
Oct 09, 2014 | 84.11 | 84.17 | 83.29 | 83.23 | 368,501 | -1.27(-1.50%) |
Oct 08, 2014 | 83.76 | 84.60 | 82.65 | 84.50 | 527,398 | +0.84(+1.01%) |
Oct 07, 2014 | 86.34 | 86.34 | 83.54 | 83.65 | 634,934 | -2.99(-3.45%) |
Oct 06, 2014 | 88.27 | 88.43 | 86.37 | 86.65 | 359,011 | -1.70(-1.92%) |
Oct 03, 2014 | 88.08 | 88.81 | 87.72 | 88.35 | 264,274 | +0.88(+1.00%) |
Oct 02, 2014 | 87.56 | 88.30 | 86.71 | 87.47 | 374,196 | -0.12(-0.14%) |
Oct 01, 2014 | 88.24 | 88.24 | 86.19 | 87.59 | 519,645 | -0.99(-1.12%) |
Sep 30, 2014 | 89.29 | 89.64 | 88.45 | 88.59 | 284,358 | -0.84(-0.94%) |
Sep 29, 2014 | 88.40 | 89.53 | 88.17 | 89.43 | 240,466 | +0.27(+0.31%) |
Sep 26, 2014 | 88.53 | 89.38 | 88.01 | 89.15 | 309,477 | +0.66(+0.75%) |
Sep 25, 2014 | 88.36 | 88.63 | 87.76 | 88.49 | 321,674 | -0.26(-0.30%) |
Sep 24, 2014 | 87.95 | 88.84 | 87.60 | 88.76 | 393,652 | +0.72(+0.82%) |
Sep 23, 2014 | 88.62 | 88.70 | 87.88 | 88.03 | 258,965 | -0.68(-0.77%) |
Sep 22, 2014 | 89.78 | 89.78 | 88.24 | 88.71 | 209,424 | -1.29(-1.44%) |
Sep 19, 2014 | 91.47 | 92.00 | 89.86 | 90.00 | 417,343 | -1.45(-1.59%) |
Sep 18, 2014 | 91.48 | 91.71 | 90.96 | 91.46 | 184,988 | +0.48(+0.53%) |
Sep 17, 2014 | 89.92 | 91.36 | 89.54 | 90.97 | 318,994 | +1.05(+1.17%) |
Sep 16, 2014 | 89.46 | 90.45 | 89.13 | 89.92 | 318,724 | +0.61(+0.69%) |
Sep 15, 2014 | 89.51 | 89.84 | 88.97 | 89.31 | 161,148 | -0.09(-0.10%) |
Sep 12, 2014 | 89.55 | 90.01 | 89.21 | 89.40 | 238,181 | -0.39(-0.44%) |
Sep 11, 2014 | 90.17 | 90.41 | 89.40 | 89.79 | 257,186 | -0.53(-0.58%) |
Sep 10, 2014 | 89.04 | 90.45 | 88.86 | 90.32 | 366,921 | +1.39(+1.57%) |
Sep 09, 2014 | 87.91 | 89.12 | 87.75 | 88.93 | 313,040 | +1.04(+1.18%) |
Sep 08, 2014 | 87.14 | 88.04 | 87.07 | 87.89 | 229,069 | +0.66(+0.76%) |
Sep 05, 2014 | 86.00 | 87.26 | 85.47 | 87.23 | 265,716 | +1.22(+1.42%) |
Sep 04, 2014 | 87.11 | 87.53 | 85.72 | 86.00 | 273,282 | -1.00(-1.15%) |
Sep 03, 2014 | 88.99 | 89.36 | 86.54 | 87.00 | 337,320 | -2.03(-2.28%) |
Sep 02, 2014 | 86.93 | 88.97 | 86.58 | 89.04 | 486,068 | +2.24(+2.58%) |
Aug 29, 2014 | 86.80 | 86.80 | 86.80 | 86.80 | 123,284 | +0.03(+0.03%) |
Aug 28, 2014 | 87.45 | 87.57 | 86.64 | 86.77 | 187,328 | -0.78(-0.89%) |
Aug 27, 2014 | 87.24 | 87.96 | 86.94 | 87.56 | 257,710 | +0.59(+0.67%) |
Aug 26, 2014 | 87.39 | 87.40 | 86.89 | 86.97 | 200,197 | -0.56(-0.64%) |
Aug 25, 2014 | 87.79 | 88.10 | 87.39 | 87.53 | 169,322 | +0.22(+0.25%) |
Aug 22, 2014 | 87.86 | 88.01 | 87.29 | 87.31 | 172,835 | -0.44(-0.50%) |
Aug 21, 2014 | 87.23 | 87.85 | 87.05 | 87.75 | 216,764 | +0.48(+0.55%) |
Aug 20, 2014 | 87.10 | 87.43 | 86.66 | 87.27 | 201,378 | +0.06(+0.07%) |
Aug 19, 2014 | 86.27 | 87.79 | 86.27 | 87.21 | 536,482 | +1.15(+1.33%) |
Aug 18, 2014 | 85.01 | 86.32 | 84.99 | 86.06 | 207,044 | +1.47(+1.73%) |
Aug 15, 2014 | 85.17 | 85.43 | 83.97 | 84.59 | 295,729 | -0.42(-0.49%) |
Aug 14, 2014 | 84.25 | 85.33 | 83.68 | 85.01 | 324,699 | +0.83(+0.99%) |
Aug 13, 2014 | 81.93 | 84.26 | 81.93 | 84.18 | 359,560 | +2.84(+3.49%) |
Aug 12, 2014 | 81.50 | 82.16 | 80.94 | 81.34 | 371,076 | -0.14(-0.17%) |
Aug 11, 2014 | 81.55 | 82.90 | 81.15 | 81.47 | 342,548 | +0.99(+1.23%) |
Aug 08, 2014 | 79.05 | 80.67 | 78.96 | 80.48 | 408,352 | +1.44(+1.82%) |
Aug 07, 2014 | 76.10 | 79.22 | 75.98 | 79.04 | 502,750 | +3.19(+4.21%) |
Aug 06, 2014 | 75.90 | 76.25 | 75.41 | 75.85 | 280,772 | -0.48(-0.62%) |
Aug 05, 2014 | 75.59 | 76.76 | 75.19 | 76.32 | 355,250 | +0.57(+0.75%) |
Aug 04, 2014 | 76.47 | 76.86 | 75.37 | 75.75 | 333,878 | -0.95(-1.24%) |