Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 104.02 | 104.74 | 103.60 | 104.57 | 35,207 | +1.84(+1.79%) |
Oct 30, 2014 | 101.73 | 103.19 | 101.73 | 102.73 | 74,608 | +0.81(+0.79%) |
Oct 29, 2014 | 101.96 | 102.59 | 101.58 | 101.92 | 62,846 | +0.23(+0.23%) |
Oct 28, 2014 | 101.50 | 101.80 | 100.06 | 101.69 | 46,193 | +0.72(+0.71%) |
Oct 27, 2014 | 101.09 | 101.09 | 101.09 | 100.98 | 21,958 | -0.11(-0.11%) |
Oct 24, 2014 | 101.00 | 101.09 | 100.19 | 101.09 | 44,219 | +0.50(+0.49%) |
Oct 23, 2014 | 100.61 | 101.17 | 100.31 | 100.59 | 46,172 | +0.85(+0.85%) |
Oct 22, 2014 | 101.17 | 101.17 | 99.74 | 99.74 | 102,224 | -1.06(-1.05%) |
Oct 21, 2014 | 98.68 | 100.90 | 98.68 | 100.80 | 83,323 | +2.83(+2.89%) |
Oct 20, 2014 | 96.82 | 98.06 | 96.82 | 97.97 | 22,507 | +0.98(+1.01%) |
Oct 17, 2014 | 96.63 | 97.50 | 96.53 | 96.99 | 42,748 | +1.32(+1.38%) |
Oct 16, 2014 | 92.90 | 96.44 | 92.90 | 95.67 | 165,403 | +1.55(+1.64%) |
Oct 15, 2014 | 93.55 | 94.50 | 92.06 | 94.12 | 82,551 | -0.44(-0.47%) |
Oct 14, 2014 | 96.04 | 96.04 | 94.24 | 94.57 | 1,007,764 | -1.01(-1.06%) |
Oct 13, 2014 | 96.21 | 97.46 | 95.45 | 95.58 | 52,356 | -0.77(-0.80%) |
Oct 10, 2014 | 96.62 | 98.07 | 96.35 | 96.35 | 25,555 | -0.46(-0.48%) |
Oct 09, 2014 | 98.80 | 98.80 | 96.79 | 96.81 | 27,458 | -1.78(-1.81%) |
Oct 08, 2014 | 96.58 | 98.65 | 96.44 | 98.59 | 38,888 | +2.04(+2.11%) |
Oct 07, 2014 | 97.29 | 97.62 | 96.55 | 96.55 | 97,541 | -1.00(-1.03%) |
Oct 06, 2014 | 99.17 | 99.50 | 97.56 | 97.56 | 38,554 | -1.27(-1.28%) |
Oct 03, 2014 | 97.96 | 99.17 | 97.72 | 98.82 | 31,208 | +1.56(+1.61%) |
Oct 02, 2014 | 96.64 | 97.49 | 95.62 | 97.26 | 60,582 | +0.54(+0.56%) |
Oct 01, 2014 | 98.03 | 98.13 | 96.58 | 96.72 | 127,455 | -1.57(-1.60%) |
Sep 30, 2014 | 99.65 | 99.65 | 98.22 | 98.29 | 28,927 | -1.20(-1.21%) |
Sep 29, 2014 | 98.59 | 99.55 | 98.42 | 99.50 | 17,984 | +0.24(+0.24%) |
Sep 26, 2014 | 99.51 | 99.62 | 98.67 | 99.26 | 32,640 | -0.16(-0.16%) |
Sep 25, 2014 | 101.13 | 101.13 | 99.27 | 99.41 | 69,965 | -2.02(-1.99%) |
Sep 24, 2014 | 99.91 | 101.47 | 99.70 | 101.44 | 44,727 | +1.62(+1.62%) |
Sep 23, 2014 | 100.65 | 100.96 | 99.78 | 99.82 | 135,462 | -1.15(-1.14%) |
Sep 22, 2014 | 101.73 | 101.83 | 100.77 | 100.97 | 42,216 | -0.98(-0.97%) |
Sep 19, 2014 | 102.07 | 102.09 | 101.57 | 101.95 | 29,013 | +0.27(+0.26%) |
Sep 18, 2014 | 101.08 | 101.82 | 100.86 | 101.68 | 46,315 | +0.91(+0.90%) |
Sep 17, 2014 | 100.73 | 101.26 | 100.52 | 100.77 | 25,363 | -0.11(-0.11%) |
Sep 16, 2014 | 99.69 | 100.97 | 99.55 | 100.88 | 84,412 | +1.19(+1.19%) |
Sep 15, 2014 | 100.50 | 100.50 | 99.66 | 99.70 | 75,374 | -0.69(-0.69%) |
Sep 12, 2014 | 101.58 | 101.58 | 99.99 | 100.39 | 32,995 | -1.08(-1.07%) |
Sep 11, 2014 | 100.66 | 101.48 | 100.53 | 101.47 | 24,922 | +0.30(+0.30%) |
Sep 10, 2014 | 101.47 | 101.48 | 100.66 | 101.17 | 19,259 | -0.27(-0.26%) |
Sep 09, 2014 | 100.99 | 101.92 | 100.99 | 101.44 | 11,613 | +0.32(+0.32%) |
Sep 08, 2014 | 100.56 | 101.11 | 100.53 | 101.11 | 21,639 | +0.39(+0.38%) |
Sep 05, 2014 | 100.02 | 100.77 | 99.70 | 100.73 | 37,920 | +0.94(+0.94%) |
Sep 04, 2014 | 100.56 | 101.20 | 99.48 | 99.79 | 32,568 | -0.62(-0.62%) |
Sep 03, 2014 | 101.08 | 101.08 | 100.40 | 100.41 | 39,567 | -0.06(-0.06%) |
Sep 02, 2014 | 101.55 | 101.55 | 100.04 | 100.48 | 79,354 | -0.31(-0.31%) |
Aug 29, 2014 | 100.56 | 100.79 | 100.79 | 100.79 | 67,757 | +0.63(+0.63%) |
Aug 28, 2014 | 100.18 | 100.64 | 100.09 | 100.16 | 52,705 | -0.22(-0.22%) |
Aug 27, 2014 | 100.01 | 100.66 | 99.83 | 100.38 | 55,261 | +0.49(+0.49%) |
Aug 26, 2014 | 99.29 | 99.95 | 99.29 | 99.89 | 32,554 | +0.73(+0.73%) |
Aug 25, 2014 | 99.52 | 100.15 | 98.98 | 99.16 | 43,618 | +0.15(+0.15%) |
Aug 22, 2014 | 99.20 | 99.30 | 98.98 | 99.02 | 19,668 | -0.10(-0.10%) |
Aug 21, 2014 | 98.94 | 99.22 | 98.62 | 99.12 | 24,031 | +0.23(+0.23%) |
Aug 20, 2014 | 98.65 | 98.99 | 98.26 | 98.89 | 44,219 | +0.01(+0.01%) |
Aug 19, 2014 | 98.38 | 98.93 | 98.05 | 98.88 | 28,818 | +0.78(+0.80%) |
Aug 18, 2014 | 97.42 | 98.13 | 97.07 | 98.10 | 51,640 | +1.22(+1.26%) |
Aug 15, 2014 | 97.61 | 97.61 | 96.36 | 96.87 | 32,634 | -0.42(-0.43%) |
Aug 14, 2014 | 96.45 | 97.32 | 96.45 | 97.30 | 44,700 | +0.85(+0.88%) |
Aug 13, 2014 | 95.56 | 96.45 | 95.36 | 96.45 | 11,585 | +1.12(+1.17%) |
Aug 12, 2014 | 95.38 | 95.56 | 95.16 | 95.33 | 16,707 | -0.10(-0.11%) |
Aug 11, 2014 | 95.95 | 96.08 | 95.37 | 95.43 | 22,039 | -0.20(-0.21%) |
Aug 08, 2014 | 94.70 | 95.48 | 94.42 | 95.63 | 24,619 | +0.73(+0.77%) |
Aug 07, 2014 | 96.70 | 96.95 | 94.77 | 94.91 | 194,738 | -1.37(-1.43%) |
Aug 06, 2014 | 95.62 | 96.84 | 95.62 | 96.28 | 22,701 | +0.33(+0.34%) |
Aug 05, 2014 | 96.07 | 96.68 | 95.62 | 95.95 | 90,376 | -0.53(-0.55%) |
Aug 04, 2014 | 95.79 | 96.66 | 95.50 | 96.49 | 201,545 | +0.99(+1.04%) |