Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 98.40 | 98.98 | 96.47 | 96.90 | 5,437,570 | -0.03(-0.03%) |
Oct 30, 2014 | 94.68 | 97.09 | 94.68 | 96.93 | 3,823,510 | +1.98(+2.09%) |
Oct 29, 2014 | 95.73 | 95.98 | 94.05 | 94.94 | 5,921,478 | -1.08(-1.13%) |
Oct 28, 2014 | 95.71 | 96.26 | 95.23 | 96.03 | 4,927,649 | +1.15(+1.21%) |
Oct 27, 2014 | 94.31 | 94.88 | 94.34 | 94.88 | 3,970,676 | +0.55(+0.58%) |
Oct 24, 2014 | 92.72 | 94.38 | 92.38 | 94.34 | 4,354,292 | +1.68(+1.82%) |
Oct 23, 2014 | 90.79 | 93.18 | 90.79 | 92.65 | 5,869,893 | +2.41(+2.67%) |
Oct 22, 2014 | 90.14 | 91.08 | 89.35 | 90.24 | 4,320,014 | -0.66(-0.73%) |
Oct 21, 2014 | 89.06 | 91.00 | 88.90 | 90.91 | 5,259,629 | +2.84(+3.22%) |
Oct 20, 2014 | 86.57 | 88.26 | 86.57 | 88.07 | 3,571,620 | +1.38(+1.59%) |
Oct 17, 2014 | 87.20 | 87.56 | 85.95 | 86.69 | 5,214,735 | +1.43(+1.68%) |
Oct 16, 2014 | 82.16 | 86.29 | 82.11 | 85.26 | 10,036,439 | +1.47(+1.76%) |
Oct 15, 2014 | 82.08 | 84.22 | 80.97 | 83.79 | 8,266,768 | +0.39(+0.47%) |
Oct 14, 2014 | 84.44 | 85.28 | 82.21 | 83.39 | 8,760,567 | -0.60(-0.72%) |
Oct 13, 2014 | 85.92 | 86.39 | 83.45 | 84.00 | 8,672,687 | -1.71(-1.99%) |
Oct 10, 2014 | 87.00 | 88.61 | 85.62 | 85.70 | 5,846,611 | -1.83(-2.09%) |
Oct 09, 2014 | 89.25 | 89.46 | 87.12 | 87.54 | 7,064,566 | -2.02(-2.25%) |
Oct 08, 2014 | 87.05 | 89.74 | 86.42 | 89.55 | 6,137,939 | +2.45(+2.82%) |
Oct 07, 2014 | 88.37 | 88.45 | 86.91 | 87.10 | 4,433,429 | -1.67(-1.88%) |
Oct 06, 2014 | 90.26 | 90.63 | 88.44 | 88.77 | 3,558,889 | -1.18(-1.31%) |
Oct 03, 2014 | 88.84 | 90.14 | 88.38 | 89.95 | 3,517,767 | +2.20(+2.51%) |
Oct 02, 2014 | 87.86 | 88.45 | 86.45 | 87.74 | 4,879,037 | -0.27(-0.31%) |
Oct 01, 2014 | 89.01 | 89.40 | 87.41 | 88.02 | 6,248,694 | -1.37(-1.53%) |
Sep 30, 2014 | 90.34 | 90.34 | 88.93 | 89.39 | 3,802,836 | -0.79(-0.88%) |
Sep 29, 2014 | 89.13 | 90.79 | 89.06 | 90.19 | 2,548,360 | -0.11(-0.13%) |
Sep 26, 2014 | 89.84 | 90.38 | 89.19 | 90.30 | 3,685,105 | +0.80(+0.89%) |
Sep 25, 2014 | 91.09 | 91.50 | 89.08 | 89.50 | 4,514,439 | -1.74(-1.90%) |
Sep 24, 2014 | 89.14 | 91.33 | 89.09 | 91.24 | 3,204,173 | +2.49(+2.80%) |
Sep 23, 2014 | 88.35 | 89.54 | 88.30 | 88.75 | 3,064,320 | -0.29(-0.32%) |
Sep 22, 2014 | 89.91 | 89.91 | 88.24 | 89.04 | 3,291,899 | -0.88(-0.97%) |
Sep 19, 2014 | 90.23 | 90.57 | 89.21 | 89.91 | 2,518,600 | +0.05(+0.06%) |
Sep 18, 2014 | 89.50 | 89.86 | 89.05 | 89.86 | 1,374,836 | +0.68(+0.77%) |
Sep 17, 2014 | 88.86 | 89.64 | 88.35 | 89.18 | 3,886,858 | +0.71(+0.80%) |
Sep 16, 2014 | 86.48 | 88.68 | 86.26 | 88.47 | 4,079,471 | +1.55(+1.78%) |
Sep 15, 2014 | 87.59 | 87.88 | 86.13 | 86.93 | 3,650,935 | -1.14(-1.29%) |
Sep 12, 2014 | 89.11 | 89.35 | 87.63 | 88.06 | 2,551,390 | -1.23(-1.38%) |
Sep 11, 2014 | 89.34 | 89.71 | 88.34 | 89.30 | 2,054,329 | -0.35(-0.39%) |
Sep 10, 2014 | 88.07 | 89.72 | 88.05 | 89.65 | 2,320,765 | +1.61(+1.83%) |
Sep 09, 2014 | 89.05 | 89.08 | 87.74 | 88.04 | 2,316,045 | -1.17(-1.31%) |
Sep 08, 2014 | 88.07 | 89.26 | 88.07 | 89.20 | 1,944,441 | +0.80(+0.91%) |
Sep 05, 2014 | 88.37 | 88.58 | 86.75 | 88.40 | 4,043,449 | -0.10(-0.12%) |
Sep 04, 2014 | 90.01 | 90.17 | 88.28 | 88.51 | 3,740,351 | -1.48(-1.65%) |
Sep 03, 2014 | 90.52 | 90.79 | 89.70 | 89.99 | 1,749,498 | -0.20(-0.22%) |
Sep 02, 2014 | 90.83 | 91.04 | 89.78 | 90.19 | 3,115,782 | -0.16(-0.17%) |
Aug 29, 2014 | 89.58 | 90.35 | 90.35 | 90.35 | 1,846,420 | +0.79(+0.89%) |
Aug 28, 2014 | 89.19 | 90.28 | 89.19 | 89.55 | 2,889,289 | -0.31(-0.34%) |
Aug 27, 2014 | 90.01 | 90.40 | 89.55 | 89.86 | 2,884,676 | -0.21(-0.24%) |
Aug 26, 2014 | 89.21 | 90.32 | 89.05 | 90.07 | 2,763,569 | +1.01(+1.13%) |
Aug 25, 2014 | 87.80 | 89.15 | 87.80 | 89.06 | 3,417,558 | +2.03(+2.33%) |
Aug 22, 2014 | 86.41 | 87.20 | 86.05 | 87.04 | 1,766,065 | +0.65(+0.75%) |
Aug 21, 2014 | 87.22 | 87.49 | 86.13 | 86.39 | 3,469,467 | -0.78(-0.90%) |
Aug 20, 2014 | 87.23 | 87.74 | 86.85 | 87.18 | 2,045,657 | -0.12(-0.14%) |
Aug 19, 2014 | 87.20 | 87.51 | 86.44 | 87.30 | 2,935,670 | +0.33(+0.38%) |
Aug 18, 2014 | 86.76 | 87.31 | 86.62 | 86.97 | 3,985,595 | +0.91(+1.06%) |
Aug 15, 2014 | 85.80 | 86.15 | 85.02 | 86.05 | 3,310,498 | +0.72(+0.85%) |
Aug 14, 2014 | 84.20 | 85.37 | 83.97 | 85.33 | 2,853,726 | +1.33(+1.58%) |
Aug 13, 2014 | 82.69 | 84.15 | 82.62 | 84.00 | 3,355,645 | +1.79(+2.17%) |
Aug 12, 2014 | 82.64 | 82.69 | 81.97 | 82.21 | 2,498,211 | -0.51(-0.61%) |
Aug 11, 2014 | 82.68 | 83.22 | 81.95 | 82.72 | 2,023,810 | +0.56(+0.68%) |
Aug 08, 2014 | 80.85 | 82.35 | 80.85 | 82.16 | 3,834,371 | +1.09(+1.35%) |
Aug 07, 2014 | 82.47 | 82.63 | 80.81 | 81.07 | 3,073,246 | -1.20(-1.46%) |
Aug 06, 2014 | 81.43 | 82.97 | 81.29 | 82.27 | 2,675,668 | +0.06(+0.07%) |
Aug 05, 2014 | 81.99 | 82.97 | 81.50 | 82.21 | 2,513,259 | -0.14(-0.17%) |
Aug 04, 2014 | 82.17 | 82.72 | 81.31 | 82.35 | 2,697,610 | +0.58(+0.72%) |