Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 89.18 | 90.12 | 89.08 | 89.50 | 650,551 | +0.78(+0.87%) |
Sep 29, 2014 | 88.34 | 88.97 | 88.20 | 88.73 | 682,816 | -0.67(-0.75%) |
Sep 26, 2014 | 89.52 | 89.72 | 89.10 | 89.39 | 440,355 | -0.42(-0.47%) |
Sep 25, 2014 | 90.91 | 90.91 | 89.81 | 89.81 | 661,269 | -1.47(-1.61%) |
Sep 24, 2014 | 90.83 | 91.36 | 90.55 | 91.29 | 629,945 | +1.04(+1.15%) |
Sep 23, 2014 | 90.54 | 90.94 | 90.06 | 90.25 | 1,089,678 | -1.72(-1.87%) |
Sep 22, 2014 | 92.24 | 92.33 | 91.75 | 91.97 | 811,130 | -0.49(-0.53%) |
Sep 19, 2014 | 93.47 | 93.47 | 92.33 | 92.46 | 718,181 | +0.22(+0.23%) |
Sep 18, 2014 | 92.40 | 92.59 | 91.80 | 92.24 | 793,718 | +0.57(+0.62%) |
Sep 17, 2014 | 92.55 | 92.62 | 91.43 | 91.67 | 626,542 | -1.18(-1.27%) |
Sep 16, 2014 | 93.11 | 93.21 | 92.59 | 92.85 | 616,706 | -0.14(-0.15%) |
Sep 15, 2014 | 92.91 | 93.20 | 91.60 | 92.99 | 701,418 | +1.81(+1.99%) |
Sep 12, 2014 | 91.37 | 91.40 | 90.86 | 91.18 | 371,565 | -0.17(-0.18%) |
Sep 11, 2014 | 91.32 | 91.42 | 90.71 | 91.34 | 539,686 | -0.31(-0.34%) |
Sep 10, 2014 | 91.60 | 91.78 | 91.33 | 91.66 | 633,512 | +0.39(+0.43%) |
Sep 09, 2014 | 91.82 | 91.91 | 90.97 | 91.27 | 615,173 | +0.30(+0.33%) |
Sep 08, 2014 | 90.86 | 91.11 | 90.68 | 90.97 | 927,768 | -1.17(-1.26%) |
Sep 05, 2014 | 91.74 | 92.17 | 91.71 | 92.14 | 439,496 | -0.42(-0.45%) |
Sep 04, 2014 | 92.55 | 92.76 | 92.24 | 92.55 | 1,108,866 | +0.74(+0.80%) |
Sep 03, 2014 | 92.52 | 92.52 | 91.69 | 91.82 | 917,143 | +0.47(+0.52%) |
Sep 02, 2014 | 91.62 | 91.62 | 91.06 | 91.34 | 928,859 | +0.03(+0.03%) |
Aug 29, 2014 | 91.58 | 91.31 | 91.31 | 91.31 | 1,101,920 | +0.37(+0.40%) |
Aug 28, 2014 | 91.00 | 91.35 | 90.84 | 90.95 | 884,445 | +0.46(+0.51%) |
Aug 27, 2014 | 90.68 | 90.70 | 90.34 | 90.48 | 598,272 | +0.48(+0.53%) |
Aug 26, 2014 | 90.54 | 90.89 | 90.00 | 90.00 | 556,749 | -0.58(-0.64%) |
Aug 25, 2014 | 90.57 | 90.91 | 90.09 | 90.58 | 639,109 | +0.59(+0.65%) |
Aug 22, 2014 | 90.38 | 90.41 | 89.92 | 89.99 | 502,754 | -0.66(-0.72%) |
Aug 21, 2014 | 90.66 | 91.13 | 90.58 | 90.65 | 436,174 | +0.30(+0.34%) |
Aug 20, 2014 | 90.35 | 90.58 | 90.19 | 90.34 | 446,617 | -0.69(-0.76%) |
Aug 19, 2014 | 90.63 | 91.20 | 90.60 | 91.04 | 374,890 | +0.24(+0.27%) |
Aug 18, 2014 | 90.92 | 90.97 | 90.52 | 90.79 | 602,006 | +0.62(+0.69%) |
Aug 15, 2014 | 90.71 | 90.95 | 89.77 | 90.17 | 568,140 | +0.29(+0.32%) |
Aug 14, 2014 | 89.58 | 89.88 | 89.38 | 89.88 | 510,409 | +0.91(+1.02%) |
Aug 13, 2014 | 88.94 | 89.20 | 88.79 | 88.97 | 685,459 | -0.34(-0.38%) |
Aug 12, 2014 | 88.84 | 89.42 | 88.70 | 89.32 | 597,798 | +0.82(+0.92%) |
Aug 11, 2014 | 88.41 | 88.82 | 88.35 | 88.50 | 1,241,571 | -0.56(-0.62%) |
Aug 08, 2014 | 87.45 | 88.97 | 87.23 | 89.06 | 1,717,172 | -0.15(-0.17%) |
Aug 07, 2014 | 89.78 | 89.96 | 89.05 | 89.21 | 978,822 | -1.20(-1.33%) |
Aug 06, 2014 | 89.65 | 90.53 | 89.65 | 90.41 | 1,124,167 | -0.29(-0.32%) |
Aug 05, 2014 | 90.88 | 91.01 | 90.51 | 90.70 | 787,635 | +0.04(+0.04%) |
Aug 04, 2014 | 91.13 | 91.13 | 90.17 | 90.66 | 863,997 | -0.21(-0.23%) |
Aug 01, 2014 | 90.68 | 91.53 | 90.50 | 90.87 | 1,055,904 | -0.71(-0.77%) |
Jul 31, 2014 | 92.30 | 92.33 | 91.53 | 91.58 | 679,110 | -0.79(-0.86%) |
Jul 30, 2014 | 92.79 | 92.87 | 91.83 | 92.37 | 787,833 | -0.78(-0.84%) |
Jul 29, 2014 | 93.82 | 93.93 | 93.11 | 93.16 | 1,224,050 | +0.26(+0.28%) |
Jul 28, 2014 | 93.41 | 93.41 | 92.61 | 92.90 | 891,963 | -0.30(-0.32%) |
Jul 25, 2014 | 93.50 | 93.70 | 92.93 | 93.19 | 1,370,089 | -1.17(-1.24%) |
Jul 24, 2014 | 94.53 | 94.62 | 94.34 | 94.37 | 627,834 | -0.32(-0.34%) |
Jul 23, 2014 | 94.98 | 94.98 | 94.50 | 94.69 | 752,553 | +0.11(+0.12%) |
Jul 22, 2014 | 94.53 | 94.73 | 94.43 | 94.57 | 741,656 | +0.25(+0.27%) |
Jul 21, 2014 | 94.29 | 94.61 | 94.04 | 94.32 | 1,124,372 | -0.27(-0.29%) |
Jul 18, 2014 | 94.34 | 94.79 | 94.27 | 94.60 | 1,349,769 | -0.04(-0.04%) |
Jul 17, 2014 | 95.37 | 95.68 | 94.53 | 94.63 | 766,820 | -1.28(-1.33%) |
Jul 16, 2014 | 96.41 | 96.47 | 95.74 | 95.91 | 502,371 | -0.10(-0.10%) |
Jul 15, 2014 | 96.75 | 97.00 | 95.98 | 96.01 | 542,750 | -1.12(-1.15%) |
Jul 14, 2014 | 97.48 | 97.49 | 96.99 | 97.13 | 376,388 | +0.51(+0.53%) |
Jul 11, 2014 | 96.09 | 96.75 | 95.99 | 96.62 | 503,147 | -0.44(-0.46%) |
Jul 10, 2014 | 96.62 | 97.08 | 96.45 | 97.06 | 365,379 | -0.39(-0.40%) |
Jul 09, 2014 | 97.00 | 97.53 | 96.90 | 97.45 | 466,815 | -0.24(-0.25%) |
Jul 08, 2014 | 97.88 | 98.15 | 97.41 | 97.70 | 496,525 | -1.32(-1.33%) |
Jul 07, 2014 | 98.93 | 99.30 | 98.67 | 99.01 | 416,494 | -0.33(-0.33%) |
Jul 03, 2014 | 99.27 | 99.34 | 99.34 | 99.34 | 308,889 | +0.45(+0.45%) |
Jul 02, 2014 | 98.82 | 99.32 | 98.74 | 98.89 | 702,539 | -0.40(-0.40%) |