Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 89.74 | 90.00 | 88.98 | 89.23 | 4,253,569 | -0.32(-0.36%) |
Sep 29, 2014 | 88.76 | 89.64 | 88.58 | 89.55 | 4,522,664 | -0.14(-0.16%) |
Sep 26, 2014 | 89.76 | 89.99 | 88.79 | 89.69 | 5,649,147 | -0.04(-0.04%) |
Sep 25, 2014 | 90.95 | 90.98 | 89.47 | 89.73 | 4,389,177 | -1.51(-1.66%) |
Sep 24, 2014 | 90.80 | 91.39 | 90.51 | 91.24 | 4,141,527 | +0.32(+0.35%) |
Sep 23, 2014 | 91.46 | 91.69 | 90.91 | 90.92 | 3,258,325 | -0.84(-0.92%) |
Sep 22, 2014 | 92.53 | 92.58 | 91.63 | 91.77 | 3,542,528 | -0.62(-0.67%) |
Sep 19, 2014 | 92.84 | 93.13 | 92.29 | 92.38 | 12,871,519 | -0.09(-0.10%) |
Sep 18, 2014 | 91.76 | 92.62 | 91.75 | 92.48 | 3,758,592 | +0.93(+1.01%) |
Sep 17, 2014 | 91.27 | 91.82 | 90.86 | 91.55 | 4,377,761 | +0.33(+0.36%) |
Sep 16, 2014 | 90.56 | 91.31 | 90.43 | 91.22 | 3,088,506 | +0.23(+0.26%) |
Sep 15, 2014 | 90.80 | 91.12 | 90.47 | 90.99 | 2,966,089 | +0.34(+0.38%) |
Sep 12, 2014 | 90.97 | 90.97 | 90.38 | 90.65 | 3,390,784 | -0.26(-0.28%) |
Sep 11, 2014 | 90.68 | 90.93 | 90.44 | 90.91 | 2,326,785 | -0.18(-0.20%) |
Sep 10, 2014 | 91.08 | 91.31 | 90.69 | 91.09 | 2,475,132 | +0.11(+0.12%) |
Sep 09, 2014 | 91.13 | 91.48 | 90.84 | 90.98 | 2,771,371 | -0.27(-0.30%) |
Sep 08, 2014 | 90.95 | 91.60 | 90.76 | 91.25 | 3,884,132 | +0.43(+0.48%) |
Sep 05, 2014 | 90.46 | 90.89 | 90.15 | 90.81 | 3,159,091 | +0.37(+0.41%) |
Sep 04, 2014 | 90.82 | 91.10 | 90.28 | 90.44 | 2,461,070 | -0.13(-0.15%) |
Sep 03, 2014 | 90.83 | 91.14 | 90.40 | 90.57 | 2,435,166 | -0.25(-0.28%) |
Sep 02, 2014 | 90.25 | 91.07 | 90.25 | 90.83 | 2,506,926 | +0.14(+0.15%) |
Aug 29, 2014 | 90.73 | 90.69 | 90.69 | 90.69 | 2,441,809 | +0.01(+0.01%) |
Aug 28, 2014 | 90.26 | 90.76 | 90.07 | 90.68 | 2,086,545 | +0.03(+0.03%) |
Aug 27, 2014 | 90.96 | 91.23 | 90.46 | 90.65 | 2,226,508 | -0.42(-0.46%) |
Aug 26, 2014 | 91.32 | 91.56 | 91.05 | 91.07 | 2,883,591 | -0.06(-0.07%) |
Aug 25, 2014 | 91.10 | 91.31 | 90.97 | 91.13 | 1,608,682 | +0.36(+0.40%) |
Aug 22, 2014 | 91.00 | 91.17 | 90.76 | 90.77 | 2,457,280 | -0.23(-0.26%) |
Aug 21, 2014 | 91.18 | 91.31 | 90.91 | 91.00 | 2,343,286 | -0.06(-0.07%) |
Aug 20, 2014 | 90.60 | 91.20 | 90.37 | 91.07 | 3,650,178 | +0.67(+0.74%) |
Aug 19, 2014 | 90.53 | 90.87 | 90.12 | 90.40 | 2,541,261 | +0.08(+0.09%) |
Aug 18, 2014 | 89.46 | 90.33 | 89.36 | 90.31 | 2,960,905 | +1.38(+1.55%) |
Aug 15, 2014 | 89.49 | 89.60 | 88.37 | 88.94 | 3,129,247 | -0.26(-0.29%) |
Aug 14, 2014 | 88.99 | 89.23 | 88.89 | 89.20 | 2,532,277 | +0.34(+0.38%) |
Aug 13, 2014 | 88.58 | 88.88 | 88.32 | 88.86 | 4,953,663 | +0.58(+0.65%) |
Aug 12, 2014 | 88.12 | 88.49 | 88.00 | 88.28 | 3,472,478 | +0.19(+0.21%) |
Aug 11, 2014 | 88.31 | 88.67 | 88.07 | 88.10 | 3,062,409 | -0.17(-0.19%) |
Aug 08, 2014 | 87.29 | 88.13 | 87.04 | 88.26 | 4,312,643 | +1.08(+1.24%) |
Aug 07, 2014 | 87.76 | 87.96 | 87.08 | 87.19 | 3,020,071 | -0.26(-0.30%) |
Aug 06, 2014 | 87.19 | 87.69 | 86.75 | 87.45 | 4,275,021 | -0.14(-0.16%) |
Aug 05, 2014 | 88.12 | 88.43 | 87.32 | 87.59 | 3,460,466 | -0.61(-0.69%) |
Aug 04, 2014 | 87.83 | 88.35 | 87.24 | 88.20 | 3,947,188 | +0.40(+0.46%) |
Aug 01, 2014 | 87.83 | 88.38 | 87.16 | 87.80 | 3,998,642 | -0.49(-0.55%) |
Jul 31, 2014 | 89.82 | 89.96 | 88.11 | 88.29 | 5,691,824 | -1.79(-1.98%) |
Jul 30, 2014 | 90.40 | 90.73 | 89.94 | 90.08 | 3,923,024 | -0.18(-0.19%) |
Jul 29, 2014 | 91.00 | 91.66 | 90.23 | 90.25 | 3,652,700 | -0.95(-1.04%) |
Jul 28, 2014 | 90.82 | 91.26 | 90.10 | 91.20 | 3,195,007 | +0.26(+0.28%) |
Jul 25, 2014 | 91.28 | 91.45 | 90.61 | 90.94 | 2,556,095 | -0.01(-0.01%) |
Jul 24, 2014 | 91.19 | 91.76 | 90.53 | 90.95 | 4,117,313 | +0.28(+0.31%) |
Jul 23, 2014 | 91.08 | 91.15 | 90.57 | 90.66 | 2,947,446 | -0.28(-0.30%) |
Jul 22, 2014 | 90.80 | 91.29 | 90.80 | 90.94 | 2,566,252 | +0.51(+0.57%) |
Jul 21, 2014 | 90.65 | 90.78 | 90.02 | 90.43 | 2,423,600 | -0.33(-0.37%) |
Jul 18, 2014 | 90.13 | 90.90 | 89.95 | 90.76 | 3,403,722 | +0.81(+0.90%) |
Jul 17, 2014 | 91.07 | 91.29 | 89.89 | 89.95 | 4,428,173 | -1.65(-1.80%) |
Jul 16, 2014 | 91.04 | 91.65 | 90.88 | 91.60 | 3,137,580 | +0.70(+0.77%) |
Jul 15, 2014 | 90.87 | 91.17 | 90.46 | 90.90 | 3,120,893 | +0.04(+0.04%) |
Jul 14, 2014 | 90.86 | 91.31 | 90.71 | 90.87 | 3,371,368 | +0.43(+0.48%) |
Jul 11, 2014 | 90.33 | 90.55 | 89.95 | 90.43 | 3,044,603 | +0.26(+0.29%) |
Jul 10, 2014 | 89.93 | 90.36 | 89.76 | 90.17 | 3,300,307 | -0.50(-0.55%) |
Jul 09, 2014 | 90.73 | 90.89 | 90.26 | 90.66 | 2,428,392 | +0.08(+0.08%) |
Jul 08, 2014 | 91.00 | 91.12 | 90.54 | 90.59 | 2,543,235 | -0.22(-0.24%) |
Jul 07, 2014 | 91.17 | 91.23 | 90.55 | 90.81 | 2,007,352 | -0.31(-0.34%) |
Jul 03, 2014 | 91.02 | 91.12 | 91.12 | 91.12 | 1,822,685 | +0.11(+0.12%) |
Jul 02, 2014 | 90.38 | 91.05 | 89.96 | 91.01 | 2,587,232 | +0.42(+0.46%) |