Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 90.17 | 90.29 | 88.94 | 89.65 | 3,732,764 | +0.89(+1.00%) |
Oct 30, 2014 | 89.06 | 89.45 | 88.39 | 88.76 | 2,844,189 | -0.92(-1.03%) |
Oct 29, 2014 | 90.29 | 90.61 | 88.66 | 89.69 | 1,870,553 | -0.50(-0.56%) |
Oct 28, 2014 | 88.97 | 90.25 | 88.97 | 90.19 | 1,969,695 | +1.57(+1.77%) |
Oct 27, 2014 | 88.38 | 89.01 | 88.64 | 88.62 | 1,534,277 | -0.02(-0.03%) |
Oct 24, 2014 | 87.61 | 88.68 | 87.24 | 88.64 | 1,847,133 | +1.23(+1.41%) |
Oct 23, 2014 | 87.32 | 88.11 | 86.82 | 87.41 | 3,345,866 | +1.11(+1.29%) |
Oct 22, 2014 | 86.31 | 88.88 | 86.15 | 86.30 | 5,248,647 | -2.71(-3.05%) |
Oct 21, 2014 | 87.84 | 89.02 | 87.69 | 89.01 | 2,863,940 | +2.25(+2.60%) |
Oct 20, 2014 | 85.62 | 86.89 | 85.23 | 86.76 | 2,535,226 | +0.43(+0.50%) |
Oct 17, 2014 | 85.89 | 86.87 | 85.74 | 86.33 | 2,261,690 | +1.41(+1.66%) |
Oct 16, 2014 | 83.10 | 85.65 | 82.89 | 84.92 | 3,386,235 | -0.32(-0.38%) |
Oct 15, 2014 | 83.50 | 85.65 | 82.49 | 85.25 | 3,372,150 | +0.61(+0.72%) |
Oct 14, 2014 | 84.28 | 86.06 | 84.05 | 84.64 | 2,670,926 | +1.00(+1.20%) |
Oct 13, 2014 | 86.16 | 90.15 | 83.31 | 83.63 | 6,404,911 | +0.69(+0.83%) |
Oct 10, 2014 | 85.48 | 85.48 | 83.05 | 82.94 | 3,311,193 | -2.49(-2.91%) |
Oct 09, 2014 | 87.98 | 88.24 | 85.20 | 85.43 | 3,085,330 | -3.01(-3.41%) |
Oct 08, 2014 | 87.70 | 88.53 | 86.08 | 88.45 | 2,865,938 | +0.73(+0.83%) |
Oct 07, 2014 | 89.46 | 89.54 | 87.66 | 87.72 | 2,606,620 | -2.32(-2.57%) |
Oct 06, 2014 | 91.51 | 91.97 | 89.99 | 90.04 | 2,224,925 | -1.10(-1.21%) |
Oct 03, 2014 | 89.66 | 91.24 | 89.66 | 91.14 | 2,563,860 | +1.90(+2.13%) |
Oct 02, 2014 | 88.54 | 89.42 | 88.16 | 89.23 | 2,514,107 | +1.19(+1.35%) |
Oct 01, 2014 | 89.83 | 89.92 | 87.65 | 88.04 | 2,957,274 | -2.39(-2.64%) |
Sep 30, 2014 | 90.31 | 91.90 | 90.12 | 90.43 | 2,890,557 | +0.15(+0.16%) |
Sep 29, 2014 | 89.42 | 90.38 | 89.00 | 90.29 | 1,180,762 | +0.09(+0.10%) |
Sep 26, 2014 | 89.10 | 90.53 | 88.97 | 90.20 | 1,421,339 | +1.22(+1.38%) |
Sep 25, 2014 | 90.01 | 90.01 | 88.64 | 88.97 | 1,554,250 | -1.34(-1.48%) |
Sep 24, 2014 | 89.39 | 90.44 | 89.22 | 90.31 | 1,513,568 | +1.13(+1.26%) |
Sep 23, 2014 | 89.84 | 89.91 | 89.14 | 89.18 | 1,180,910 | -0.76(-0.85%) |
Sep 22, 2014 | 90.83 | 91.25 | 89.91 | 89.95 | 1,846,177 | -0.81(-0.89%) |
Sep 19, 2014 | 91.32 | 91.53 | 90.71 | 90.76 | 2,059,321 | -0.12(-0.13%) |
Sep 18, 2014 | 90.63 | 91.11 | 90.48 | 90.88 | 1,549,406 | +0.31(+0.34%) |
Sep 17, 2014 | 88.71 | 91.23 | 88.71 | 90.57 | 3,572,544 | +2.11(+2.38%) |
Sep 16, 2014 | 87.62 | 88.54 | 87.14 | 88.46 | 1,913,479 | +0.81(+0.92%) |
Sep 15, 2014 | 87.57 | 87.83 | 86.96 | 87.65 | 1,097,393 | +0.23(+0.26%) |
Sep 12, 2014 | 88.11 | 88.26 | 87.16 | 87.43 | 1,070,273 | -0.61(-0.69%) |
Sep 11, 2014 | 87.27 | 88.04 | 87.14 | 88.03 | 1,096,597 | +0.53(+0.60%) |
Sep 10, 2014 | 88.22 | 88.43 | 87.31 | 87.51 | 1,833,125 | -0.64(-0.73%) |
Sep 09, 2014 | 88.03 | 88.49 | 87.61 | 88.15 | 1,530,431 | +0.11(+0.13%) |
Sep 08, 2014 | 88.66 | 88.89 | 87.66 | 88.03 | 1,684,451 | -0.74(-0.83%) |
Sep 05, 2014 | 88.06 | 88.82 | 87.75 | 88.77 | 2,231,601 | +0.80(+0.91%) |
Sep 04, 2014 | 86.38 | 88.50 | 86.38 | 87.97 | 2,137,041 | +0.49(+0.56%) |
Sep 03, 2014 | 86.98 | 87.91 | 86.98 | 87.48 | 1,564,447 | +0.77(+0.89%) |
Sep 02, 2014 | 86.70 | 87.41 | 86.41 | 86.71 | 1,625,399 | +0.01(+0.01%) |
Aug 29, 2014 | 86.54 | 86.70 | 86.70 | 86.70 | 862,988 | +0.34(+0.39%) |
Aug 28, 2014 | 86.16 | 86.52 | 85.98 | 86.36 | 1,006,884 | -0.19(-0.22%) |
Aug 27, 2014 | 86.01 | 86.65 | 85.89 | 86.56 | 1,528,571 | +1.05(+1.22%) |
Aug 26, 2014 | 85.80 | 85.94 | 85.50 | 85.51 | 1,131,096 | -0.02(-0.02%) |
Aug 25, 2014 | 85.85 | 85.96 | 85.39 | 85.53 | 731,674 | +0.06(+0.07%) |
Aug 22, 2014 | 85.17 | 85.80 | 85.23 | 85.47 | 1,425,858 | +0.24(+0.29%) |
Aug 21, 2014 | 86.36 | 86.40 | 84.45 | 85.23 | 3,692,565 | -0.96(-1.11%) |
Aug 20, 2014 | 85.98 | 86.64 | 85.88 | 86.19 | 2,610,838 | +0.23(+0.26%) |
Aug 19, 2014 | 86.03 | 86.37 | 85.73 | 85.96 | 1,361,224 | +0.04(+0.05%) |
Aug 18, 2014 | 85.45 | 86.01 | 85.09 | 85.92 | 1,676,053 | +1.25(+1.47%) |
Aug 15, 2014 | 84.64 | 84.82 | 83.89 | 84.67 | 1,453,957 | +0.42(+0.50%) |
Aug 14, 2014 | 83.70 | 84.34 | 83.63 | 84.25 | 1,128,213 | +0.60(+0.72%) |
Aug 13, 2014 | 83.05 | 83.76 | 83.02 | 83.65 | 1,114,316 | +0.63(+0.76%) |
Aug 12, 2014 | 82.88 | 83.50 | 82.66 | 83.02 | 1,300,123 | -0.32(-0.38%) |
Aug 11, 2014 | 82.26 | 83.80 | 82.17 | 83.33 | 1,811,467 | +1.19(+1.45%) |
Aug 08, 2014 | 81.11 | 81.76 | 80.89 | 82.14 | 2,123,615 | +1.11(+1.37%) |
Aug 07, 2014 | 81.10 | 81.92 | 80.84 | 81.03 | 2,177,251 | -0.07(-0.09%) |
Aug 06, 2014 | 81.02 | 81.72 | 80.73 | 81.11 | 2,051,986 | -0.49(-0.60%) |
Aug 05, 2014 | 81.54 | 82.59 | 81.41 | 81.59 | 2,149,409 | -0.55(-0.67%) |
Aug 04, 2014 | 82.01 | 82.18 | 80.92 | 82.14 | 2,631,933 | +0.14(+0.17%) |