Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 98.66 | 99.24 | 96.72 | 97.15 | 5,423,443 | -0.03(-0.03%) |
Oct 30, 2014 | 94.93 | 97.35 | 94.93 | 97.18 | 3,813,576 | +1.99(+2.09%) |
Oct 29, 2014 | 95.97 | 96.23 | 94.30 | 95.19 | 5,906,093 | -1.09(-1.13%) |
Oct 28, 2014 | 95.96 | 96.51 | 95.48 | 96.28 | 4,914,847 | +1.15(+1.21%) |
Oct 27, 2014 | 94.56 | 95.13 | 94.58 | 95.13 | 3,960,360 | +0.55(+0.58%) |
Oct 24, 2014 | 92.96 | 94.62 | 92.62 | 94.58 | 4,342,979 | +1.69(+1.82%) |
Oct 23, 2014 | 91.02 | 93.42 | 91.02 | 92.90 | 5,854,643 | +2.42(+2.67%) |
Oct 22, 2014 | 90.37 | 91.32 | 89.58 | 90.48 | 4,308,790 | -0.66(-0.73%) |
Oct 21, 2014 | 89.29 | 91.24 | 89.13 | 91.14 | 5,245,963 | +2.84(+3.22%) |
Oct 20, 2014 | 86.80 | 88.49 | 86.80 | 88.30 | 3,562,341 | +1.38(+1.59%) |
Oct 17, 2014 | 87.43 | 87.79 | 86.18 | 86.92 | 5,201,187 | +1.44(+1.68%) |
Oct 16, 2014 | 82.38 | 86.52 | 82.33 | 85.48 | 10,010,364 | +1.48(+1.76%) |
Oct 15, 2014 | 82.29 | 84.44 | 81.18 | 84.00 | 8,245,290 | +0.39(+0.47%) |
Oct 14, 2014 | 84.66 | 85.51 | 82.43 | 83.61 | 8,737,806 | -0.61(-0.72%) |
Oct 13, 2014 | 86.14 | 86.61 | 83.67 | 84.22 | 8,650,155 | -1.71(-1.99%) |
Oct 10, 2014 | 87.22 | 88.84 | 85.84 | 85.93 | 5,831,421 | -1.84(-2.09%) |
Oct 09, 2014 | 89.49 | 89.69 | 87.35 | 87.76 | 7,046,211 | -2.02(-2.25%) |
Oct 08, 2014 | 87.28 | 89.97 | 86.64 | 89.79 | 6,121,992 | +2.46(+2.82%) |
Oct 07, 2014 | 88.60 | 88.68 | 87.14 | 87.33 | 4,421,910 | -1.67(-1.88%) |
Oct 06, 2014 | 90.50 | 90.87 | 88.67 | 89.00 | 3,549,643 | -1.18(-1.31%) |
Oct 03, 2014 | 89.07 | 90.37 | 88.61 | 90.18 | 3,508,628 | +2.21(+2.51%) |
Oct 02, 2014 | 88.08 | 88.68 | 86.68 | 87.97 | 4,866,361 | -0.28(-0.31%) |
Oct 01, 2014 | 89.24 | 89.63 | 87.64 | 88.25 | 6,232,459 | -1.38(-1.53%) |
Sep 30, 2014 | 90.57 | 90.58 | 89.16 | 89.62 | 3,792,956 | -0.80(-0.88%) |
Sep 29, 2014 | 89.36 | 91.03 | 89.29 | 90.42 | 2,541,739 | -0.11(-0.13%) |
Sep 26, 2014 | 90.07 | 90.61 | 89.42 | 90.53 | 3,675,531 | +0.80(+0.89%) |
Sep 25, 2014 | 91.33 | 91.73 | 89.32 | 89.74 | 4,502,710 | -1.74(-1.90%) |
Sep 24, 2014 | 89.37 | 91.56 | 89.32 | 91.48 | 3,195,848 | +2.50(+2.80%) |
Sep 23, 2014 | 88.58 | 89.78 | 88.53 | 88.98 | 3,056,358 | -0.29(-0.32%) |
Sep 22, 2014 | 90.14 | 90.14 | 88.47 | 89.27 | 3,283,346 | -0.88(-0.97%) |
Sep 19, 2014 | 90.46 | 90.80 | 89.45 | 90.15 | 2,512,057 | +0.05(+0.06%) |
Sep 18, 2014 | 89.74 | 90.10 | 89.28 | 90.10 | 1,371,264 | +0.68(+0.77%) |
Sep 17, 2014 | 89.09 | 89.88 | 88.58 | 89.41 | 3,876,760 | +0.71(+0.80%) |
Sep 16, 2014 | 86.71 | 88.91 | 86.49 | 88.70 | 4,068,872 | +1.55(+1.78%) |
Sep 15, 2014 | 87.82 | 88.10 | 86.35 | 87.15 | 3,641,449 | -1.14(-1.29%) |
Sep 12, 2014 | 89.34 | 89.58 | 87.86 | 88.29 | 2,544,761 | -1.24(-1.38%) |
Sep 11, 2014 | 89.57 | 89.95 | 88.57 | 89.53 | 2,048,992 | -0.35(-0.39%) |
Sep 10, 2014 | 88.30 | 89.95 | 88.27 | 89.88 | 2,314,736 | +1.61(+1.83%) |
Sep 09, 2014 | 89.28 | 89.32 | 87.97 | 88.26 | 2,310,028 | -1.17(-1.31%) |
Sep 08, 2014 | 88.30 | 89.49 | 88.30 | 89.44 | 1,939,389 | +0.81(+0.91%) |
Sep 05, 2014 | 88.60 | 88.81 | 86.98 | 88.63 | 4,032,944 | -0.10(-0.12%) |
Sep 04, 2014 | 90.24 | 90.40 | 88.51 | 88.74 | 3,730,633 | -1.49(-1.65%) |
Sep 03, 2014 | 90.76 | 91.02 | 89.94 | 90.22 | 1,744,953 | -0.20(-0.22%) |
Sep 02, 2014 | 91.06 | 91.28 | 90.02 | 90.42 | 3,107,687 | -0.16(-0.17%) |
Aug 29, 2014 | 89.81 | 90.58 | 90.58 | 90.58 | 1,841,623 | +0.80(+0.89%) |
Aug 28, 2014 | 89.42 | 90.51 | 89.42 | 89.78 | 2,881,783 | -0.31(-0.34%) |
Aug 27, 2014 | 90.25 | 90.63 | 89.78 | 90.09 | 2,877,182 | -0.21(-0.24%) |
Aug 26, 2014 | 89.45 | 90.55 | 89.28 | 90.31 | 2,756,389 | +1.01(+1.13%) |
Aug 25, 2014 | 88.03 | 89.38 | 88.03 | 89.30 | 3,408,679 | +2.03(+2.33%) |
Aug 22, 2014 | 86.64 | 87.43 | 86.27 | 87.27 | 1,761,476 | +0.65(+0.75%) |
Aug 21, 2014 | 87.45 | 87.72 | 86.36 | 86.62 | 3,460,453 | -0.79(-0.90%) |
Aug 20, 2014 | 87.45 | 87.97 | 87.07 | 87.40 | 2,040,342 | -0.12(-0.14%) |
Aug 19, 2014 | 87.43 | 87.74 | 86.67 | 87.53 | 2,928,043 | +0.33(+0.38%) |
Aug 18, 2014 | 86.99 | 87.54 | 86.85 | 87.19 | 3,975,240 | +0.92(+1.06%) |
Aug 15, 2014 | 86.02 | 86.37 | 85.24 | 86.28 | 3,301,897 | +0.72(+0.85%) |
Aug 14, 2014 | 84.42 | 85.59 | 84.19 | 85.55 | 2,846,312 | +1.33(+1.58%) |
Aug 13, 2014 | 82.90 | 84.37 | 82.83 | 84.22 | 3,346,927 | +1.79(+2.17%) |
Aug 12, 2014 | 82.85 | 82.90 | 82.18 | 82.43 | 2,491,720 | -0.51(-0.61%) |
Aug 11, 2014 | 82.90 | 83.44 | 82.16 | 82.94 | 2,018,552 | +0.56(+0.68%) |
Aug 08, 2014 | 81.07 | 82.57 | 81.07 | 82.37 | 3,824,409 | +1.09(+1.35%) |
Aug 07, 2014 | 82.68 | 82.85 | 81.02 | 81.28 | 3,065,261 | -1.20(-1.46%) |
Aug 06, 2014 | 81.64 | 83.19 | 81.50 | 82.48 | 2,668,717 | +0.06(+0.07%) |
Aug 05, 2014 | 82.20 | 83.19 | 81.71 | 82.42 | 2,506,729 | -0.14(-0.17%) |
Aug 04, 2014 | 82.39 | 82.93 | 81.53 | 82.56 | 2,690,601 | +0.59(+0.72%) |