Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 99.56 | 99.62 | 98.89 | 99.36 | 1,171,067 | +0.95(+0.97%) |
Oct 30, 2014 | 97.56 | 98.78 | 97.47 | 98.41 | 976,266 | +0.57(+0.58%) |
Oct 29, 2014 | 97.95 | 98.58 | 97.28 | 97.84 | 1,059,617 | -0.11(-0.11%) |
Oct 28, 2014 | 98.17 | 98.31 | 97.48 | 97.95 | 1,067,443 | +0.34(+0.35%) |
Oct 27, 2014 | 96.42 | 97.95 | 96.43 | 97.61 | 2,033,118 | +1.18(+1.22%) |
Oct 24, 2014 | 94.12 | 96.54 | 94.04 | 96.43 | 1,810,830 | +2.17(+2.30%) |
Oct 23, 2014 | 94.96 | 95.00 | 94.07 | 94.26 | 1,294,593 | +0.11(+0.12%) |
Oct 22, 2014 | 94.97 | 94.15 | 1,217,882 | +0.13(+0.14%) | ||
Oct 21, 2014 | 93.28 | 94.11 | 92.77 | 94.02 | 1,080,819 | +1.05(+1.13%) |
Oct 20, 2014 | 92.87 | 93.11 | 92.52 | 92.97 | 945,756 | +0.08(+0.09%) |
Oct 17, 2014 | 92.11 | 93.21 | 91.58 | 92.89 | 1,176,392 | +1.48(+1.62%) |
Oct 16, 2014 | 90.64 | 91.83 | 90.60 | 91.41 | 983,893 | -0.53(-0.58%) |
Oct 15, 2014 | 92.23 | 92.24 | 90.37 | 91.94 | 1,560,640 | -0.95(-1.02%) |
Oct 14, 2014 | 93.10 | 93.75 | 92.62 | 92.89 | 1,522,385 | +0.32(+0.35%) |
Oct 13, 2014 | 93.11 | 94.09 | 92.54 | 92.57 | 1,209,951 | -0.84(-0.90%) |
Oct 10, 2014 | 93.00 | 94.39 | 92.62 | 93.41 | 2,198,175 | +0.75(+0.81%) |
Oct 09, 2014 | 94.04 | 94.28 | 92.64 | 92.66 | 1,947,548 | -1.38(-1.47%) |
Oct 08, 2014 | 92.15 | 94.10 | 92.03 | 94.04 | 1,990,502 | +1.98(+2.15%) |
Oct 07, 2014 | 92.77 | 92.95 | 92.06 | 92.06 | 1,309,907 | -1.02(-1.10%) |
Oct 06, 2014 | 93.38 | 93.80 | 92.91 | 93.08 | 1,019,641 | -0.16(-0.17%) |
Oct 03, 2014 | 92.23 | 93.31 | 91.89 | 93.24 | 1,474,294 | +1.73(+1.89%) |
Oct 02, 2014 | 90.81 | 91.88 | 90.69 | 91.51 | 1,111,210 | +0.74(+0.82%) |
Oct 01, 2014 | 91.28 | 91.58 | 90.76 | 90.77 | 1,222,401 | -0.31(-0.34%) |
Sep 30, 2014 | 91.18 | 91.50 | 90.60 | 91.08 | 1,373,786 | +0.11(+0.12%) |
Sep 29, 2014 | 90.79 | 91.48 | 90.66 | 90.97 | 1,072,471 | -0.44(-0.48%) |
Sep 26, 2014 | 90.50 | 91.69 | 90.22 | 91.41 | 1,041,880 | +0.80(+0.88%) |
Sep 25, 2014 | 91.45 | 91.45 | 90.61 | 90.61 | 747,986 | -1.01(-1.10%) |
Sep 24, 2014 | 90.47 | 91.98 | 90.43 | 91.62 | 1,021,017 | +1.13(+1.25%) |
Sep 23, 2014 | 91.63 | 91.79 | 90.46 | 90.49 | 1,043,680 | -1.31(-1.43%) |
Sep 22, 2014 | 91.88 | 92.27 | 91.61 | 91.80 | 595,770 | -0.33(-0.36%) |
Sep 19, 2014 | 93.03 | 93.12 | 92.07 | 92.13 | 1,708,773 | -0.60(-0.65%) |
Sep 18, 2014 | 92.13 | 92.96 | 91.87 | 92.73 | 1,038,150 | +1.01(+1.10%) |
Sep 17, 2014 | 91.46 | 92.13 | 91.23 | 91.72 | 1,036,064 | +0.15(+0.16%) |
Sep 16, 2014 | 91.55 | 91.82 | 91.19 | 91.57 | 657,279 | +0.06(+0.07%) |
Sep 15, 2014 | 90.85 | 91.81 | 90.64 | 91.51 | 693,210 | +0.74(+0.82%) |
Sep 12, 2014 | 90.91 | 91.44 | 90.58 | 90.77 | 868,378 | -0.36(-0.40%) |
Sep 11, 2014 | 91.00 | 91.30 | 90.73 | 91.13 | 1,052,174 | -0.25(-0.27%) |
Sep 10, 2014 | 91.25 | 91.61 | 91.21 | 91.38 | 837,154 | +0.09(+0.10%) |
Sep 09, 2014 | 91.66 | 91.80 | 91.03 | 91.29 | 724,245 | -0.42(-0.46%) |
Sep 08, 2014 | 91.90 | 92.15 | 91.41 | 91.71 | 614,215 | -0.15(-0.16%) |
Sep 05, 2014 | 91.59 | 91.93 | 91.39 | 91.86 | 628,994 | +0.09(+0.10%) |
Sep 04, 2014 | 91.98 | 92.41 | 91.69 | 91.77 | 831,040 | -0.33(-0.36%) |
Sep 03, 2014 | 92.44 | 92.45 | 91.80 | 92.10 | 803,425 | +0.11(+0.12%) |
Sep 02, 2014 | 92.04 | 92.32 | 91.64 | 91.99 | 891,137 | +0.04(+0.04%) |
Aug 29, 2014 | 91.95 | 91.95 | 91.95 | 0 | +0.49(+0.54%) | |
Aug 28, 2014 | 91.17 | 91.73 | 91.13 | 91.46 | 624,012 | -0.06(-0.07%) |
Aug 27, 2014 | 91.00 | 91.61 | 91.00 | 91.52 | 522,952 | +0.42(+0.46%) |
Aug 26, 2014 | 91.20 | 91.40 | 90.91 | 91.10 | 500,787 | +0.11(+0.12%) |
Aug 25, 2014 | 90.84 | 91.20 | 90.49 | 90.99 | 724,976 | +0.56(+0.62%) |
Aug 22, 2014 | 90.98 | 91.18 | 90.25 | 90.43 | 923,040 | -0.71(-0.78%) |
Aug 21, 2014 | 90.62 | 91.19 | 90.50 | 91.14 | 564,196 | +0.61(+0.67%) |
Aug 20, 2014 | 90.37 | 90.59 | 90.04 | 90.53 | 663,179 | +0.17(+0.19%) |
Aug 19, 2014 | 90.43 | 90.60 | 90.26 | 90.36 | 491,554 | -0.08(-0.09%) |
Aug 18, 2014 | 90.16 | 90.56 | 90.03 | 90.44 | 607,283 | +0.60(+0.67%) |
Aug 15, 2014 | 90.07 | 90.46 | 89.26 | 89.84 | 757,190 | -0.03(-0.03%) |
Aug 14, 2014 | 89.40 | 90.00 | 89.35 | 89.87 | 577,128 | +0.52(+0.58%) |
Aug 13, 2014 | 89.21 | 89.42 | 88.86 | 89.35 | 614,673 | +0.49(+0.55%) |
Aug 12, 2014 | 88.56 | 89.31 | 88.55 | 88.86 | 726,654 | +0.06(+0.07%) |
Aug 11, 2014 | 89.00 | 89.08 | 88.34 | 88.80 | 928,106 | +0.46(+0.52%) |
Aug 08, 2014 | 88.34 | 1,180,517 | +0.87(+0.99%) | |||
Aug 07, 2014 | 87.58 | 87.75 | 87.17 | 87.47 | 1,900,154 | +0.03(+0.03%) |
Aug 06, 2014 | 86.59 | 87.49 | 86.59 | 87.44 | 1,346,944 | +0.62(+0.71%) |
Aug 05, 2014 | 87.18 | 87.48 | 86.69 | 86.82 | 1,487,256 | -0.24(-0.28%) |
Aug 04, 2014 | 86.86 | 87.20 | 86.40 | 87.06 | 1,513,831 | +0.08(+0.09%) |