Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 96.88 | 97.26 | 96.41 | 96.84 | 4,789,489 | +1.05(+1.10%) |
Oct 30, 2014 | 94.78 | 95.98 | 94.47 | 95.79 | 2,916,103 | +0.69(+0.72%) |
Oct 29, 2014 | 95.34 | 95.41 | 94.59 | 95.10 | 3,272,020 | -0.03(-0.03%) |
Oct 28, 2014 | 94.36 | 95.18 | 94.19 | 95.13 | 3,760,414 | +0.94(+1.00%) |
Oct 27, 2014 | 93.26 | 94.28 | 93.58 | 94.19 | 4,516,016 | +0.61(+0.65%) |
Oct 24, 2014 | 91.32 | 93.70 | 91.20 | 93.58 | 7,115,007 | +2.23(+2.44%) |
Oct 23, 2014 | 89.38 | 93.16 | 89.38 | 91.35 | 11,795,065 | +3.84(+4.39%) |
Oct 22, 2014 | 88.74 | 88.86 | 87.35 | 87.51 | 6,818,943 | -1.25(-1.40%) |
Oct 21, 2014 | 87.16 | 88.86 | 87.12 | 88.75 | 4,892,133 | +2.10(+2.42%) |
Oct 20, 2014 | 86.37 | 86.70 | 86.13 | 86.66 | 4,418,272 | +0.13(+0.15%) |
Oct 17, 2014 | 85.49 | 86.81 | 85.49 | 86.53 | 5,953,084 | +1.48(+1.74%) |
Oct 16, 2014 | 84.03 | 85.63 | 83.60 | 85.05 | 5,553,053 | +0.52(+0.62%) |
Oct 15, 2014 | 83.48 | 84.79 | 82.25 | 84.53 | 7,613,260 | +0.03(+0.03%) |
Oct 14, 2014 | 84.17 | 85.61 | 83.89 | 84.50 | 5,786,601 | +0.81(+0.96%) |
Oct 13, 2014 | 84.55 | 85.24 | 82.51 | 83.70 | 7,277,799 | -0.59(-0.69%) |
Oct 10, 2014 | 87.75 | 87.92 | 84.28 | 84.28 | 11,703,073 | -3.03(-3.47%) |
Oct 09, 2014 | 88.89 | 89.11 | 87.12 | 87.31 | 5,985,157 | -1.74(-1.96%) |
Oct 08, 2014 | 87.07 | 89.10 | 86.73 | 89.06 | 6,570,213 | +2.35(+2.71%) |
Oct 07, 2014 | 87.43 | 88.28 | 86.70 | 86.71 | 4,993,837 | -1.68(-1.90%) |
Oct 06, 2014 | 88.52 | 88.98 | 87.91 | 88.38 | 3,913,594 | +0.11(+0.12%) |
Oct 03, 2014 | 87.75 | 88.45 | 87.27 | 88.28 | 5,579,891 | +0.94(+1.08%) |
Oct 02, 2014 | 87.27 | 87.74 | 86.88 | 87.33 | 5,119,146 | -0.32(-0.37%) |
Oct 01, 2014 | 88.90 | 89.22 | 87.36 | 87.65 | 4,645,855 | -1.57(-1.76%) |
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%) |