Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 96.85 | 97.24 | 96.39 | 96.82 | 4,790,771 | +1.05(+1.10%) |
Oct 30, 2014 | 94.75 | 95.95 | 94.44 | 95.76 | 2,916,883 | +0.69(+0.72%) |
Oct 29, 2014 | 95.32 | 95.38 | 94.57 | 95.08 | 3,272,896 | -0.03(-0.03%) |
Oct 28, 2014 | 94.33 | 95.15 | 94.16 | 95.11 | 3,761,420 | +0.94(+1.00%) |
Oct 27, 2014 | 93.24 | 94.26 | 93.55 | 94.16 | 4,517,224 | +0.61(+0.65%) |
Oct 24, 2014 | 91.29 | 93.68 | 91.17 | 93.55 | 7,116,912 | +2.23(+2.44%) |
Oct 23, 2014 | 89.35 | 93.13 | 89.35 | 91.33 | 11,798,222 | +3.84(+4.39%) |
Oct 22, 2014 | 88.71 | 88.83 | 87.33 | 87.48 | 6,820,768 | -1.25(-1.40%) |
Oct 21, 2014 | 87.14 | 88.84 | 87.10 | 88.73 | 4,893,443 | +2.10(+2.42%) |
Oct 20, 2014 | 86.35 | 86.67 | 86.11 | 86.63 | 4,419,454 | +0.13(+0.15%) |
Oct 17, 2014 | 85.47 | 86.79 | 85.47 | 86.51 | 5,954,677 | +1.48(+1.74%) |
Oct 16, 2014 | 84.00 | 85.61 | 83.58 | 85.03 | 5,554,539 | +0.52(+0.62%) |
Oct 15, 2014 | 83.46 | 84.77 | 82.23 | 84.51 | 7,615,298 | +0.03(+0.03%) |
Oct 14, 2014 | 84.15 | 85.59 | 83.87 | 84.48 | 5,788,150 | +0.81(+0.96%) |
Oct 13, 2014 | 84.53 | 85.22 | 82.49 | 83.68 | 7,279,747 | -0.59(-0.69%) |
Oct 10, 2014 | 87.72 | 87.89 | 84.25 | 84.26 | 11,706,205 | -3.03(-3.47%) |
Oct 09, 2014 | 88.87 | 89.09 | 87.09 | 87.29 | 5,986,759 | -1.74(-1.96%) |
Oct 08, 2014 | 87.04 | 89.08 | 86.71 | 89.03 | 6,571,971 | +2.35(+2.71%) |
Oct 07, 2014 | 87.40 | 88.26 | 86.67 | 86.68 | 4,995,174 | -1.67(-1.90%) |
Oct 06, 2014 | 88.49 | 88.95 | 87.89 | 88.36 | 3,914,642 | +0.11(+0.12%) |
Oct 03, 2014 | 87.72 | 88.43 | 87.25 | 88.25 | 5,581,384 | +0.94(+1.08%) |
Oct 02, 2014 | 87.25 | 87.72 | 86.85 | 87.31 | 5,120,516 | -0.32(-0.37%) |
Oct 01, 2014 | 88.88 | 89.20 | 87.34 | 87.63 | 4,647,098 | -1.57(-1.76%) |
Sep 30, 2014 | 89.72 | 89.97 | 88.95 | 89.20 | 4,254,708 | -0.32(-0.36%) |
Sep 29, 2014 | 88.74 | 89.62 | 88.56 | 89.52 | 4,523,874 | -0.14(-0.16%) |
Sep 26, 2014 | 89.73 | 89.97 | 88.76 | 89.67 | 5,650,659 | -0.04(-0.04%) |
Sep 25, 2014 | 90.92 | 90.95 | 89.45 | 89.71 | 4,390,352 | -1.51(-1.66%) |
Sep 24, 2014 | 90.77 | 91.37 | 90.49 | 91.22 | 4,142,635 | +0.32(+0.35%) |
Sep 23, 2014 | 91.44 | 91.67 | 90.88 | 90.90 | 3,259,197 | -0.84(-0.92%) |
Sep 22, 2014 | 92.50 | 92.55 | 91.61 | 91.74 | 3,543,476 | -0.62(-0.67%) |
Sep 19, 2014 | 92.82 | 93.10 | 92.27 | 92.36 | 12,874,964 | -0.09(-0.10%) |
Sep 18, 2014 | 91.73 | 92.59 | 91.73 | 92.45 | 3,759,598 | +0.93(+1.01%) |
Sep 17, 2014 | 91.24 | 91.79 | 90.83 | 91.53 | 4,378,932 | +0.33(+0.36%) |
Sep 16, 2014 | 90.54 | 91.29 | 90.41 | 91.20 | 3,089,333 | +0.23(+0.26%) |
Sep 15, 2014 | 90.77 | 91.10 | 90.45 | 90.97 | 2,966,882 | +0.34(+0.38%) |
Sep 12, 2014 | 90.95 | 90.95 | 90.36 | 90.63 | 3,391,691 | -0.26(-0.28%) |
Sep 11, 2014 | 90.66 | 90.90 | 90.41 | 90.88 | 2,327,408 | -0.18(-0.20%) |
Sep 10, 2014 | 91.06 | 91.29 | 90.66 | 91.07 | 2,475,795 | +0.11(+0.12%) |
Sep 09, 2014 | 91.10 | 91.46 | 90.82 | 90.95 | 2,772,113 | -0.27(-0.30%) |
Sep 08, 2014 | 90.92 | 91.58 | 90.73 | 91.22 | 3,885,171 | +0.43(+0.48%) |
Sep 05, 2014 | 90.44 | 90.87 | 90.13 | 90.79 | 3,159,937 | +0.37(+0.41%) |
Sep 04, 2014 | 90.80 | 91.07 | 90.25 | 90.42 | 2,461,729 | -0.13(-0.15%) |
Sep 03, 2014 | 90.80 | 91.12 | 90.38 | 90.55 | 2,435,817 | -0.25(-0.28%) |
Sep 02, 2014 | 90.22 | 91.05 | 90.22 | 90.80 | 2,507,597 | +0.14(+0.15%) |
Aug 29, 2014 | 90.70 | 90.66 | 90.66 | 90.66 | 2,442,463 | +0.01(+0.01%) |
Aug 28, 2014 | 90.24 | 90.74 | 90.05 | 90.65 | 2,087,103 | +0.03(+0.03%) |
Aug 27, 2014 | 90.93 | 91.21 | 90.43 | 90.63 | 2,227,104 | -0.42(-0.46%) |
Aug 26, 2014 | 91.29 | 91.54 | 91.02 | 91.04 | 2,884,363 | -0.06(-0.07%) |
Aug 25, 2014 | 91.08 | 91.29 | 90.95 | 91.10 | 1,609,112 | +0.36(+0.40%) |
Aug 22, 2014 | 90.98 | 91.14 | 90.73 | 90.75 | 2,457,937 | -0.23(-0.26%) |
Aug 21, 2014 | 91.16 | 91.29 | 90.89 | 90.98 | 2,343,913 | -0.06(-0.07%) |
Aug 20, 2014 | 90.58 | 91.18 | 90.35 | 91.04 | 3,651,155 | +0.67(+0.74%) |
Aug 19, 2014 | 90.51 | 90.85 | 90.10 | 90.37 | 2,541,941 | +0.08(+0.09%) |
Aug 18, 2014 | 89.43 | 90.31 | 89.33 | 90.29 | 2,961,697 | +1.38(+1.55%) |
Aug 15, 2014 | 89.47 | 89.58 | 88.35 | 88.91 | 3,130,084 | -0.26(-0.30%) |
Aug 14, 2014 | 88.96 | 89.21 | 88.87 | 89.17 | 2,532,954 | +0.34(+0.38%) |
Aug 13, 2014 | 88.55 | 88.86 | 88.30 | 88.84 | 4,954,988 | +0.58(+0.65%) |
Aug 12, 2014 | 88.10 | 88.47 | 87.98 | 88.26 | 3,473,406 | +0.19(+0.21%) |
Aug 11, 2014 | 88.29 | 88.65 | 88.05 | 88.07 | 3,063,228 | -0.17(-0.19%) |
Aug 08, 2014 | 87.27 | 88.10 | 87.01 | 88.24 | 4,313,796 | +1.08(+1.24%) |
Aug 07, 2014 | 87.74 | 87.94 | 87.06 | 87.16 | 3,020,879 | -0.26(-0.30%) |
Aug 06, 2014 | 87.17 | 87.67 | 86.72 | 87.43 | 4,276,165 | -0.14(-0.16%) |
Aug 05, 2014 | 88.10 | 88.41 | 87.30 | 87.57 | 3,461,392 | -0.61(-0.69%) |
Aug 04, 2014 | 87.80 | 88.32 | 87.21 | 88.18 | 3,948,244 | +0.40(+0.46%) |