Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 90.14 | 90.31 | 89.49 | 89.86 | 629,989 | +0.01(+0.01%) |
Sep 29, 2014 | 90.27 | 90.34 | 89.52 | 89.85 | 478,349 | -0.86(-0.95%) |
Sep 26, 2014 | 90.40 | 90.83 | 90.31 | 90.72 | 354,807 | +0.60(+0.66%) |
Sep 25, 2014 | 91.00 | 91.32 | 90.05 | 90.12 | 572,660 | -0.75(-0.82%) |
Sep 24, 2014 | 90.27 | 90.92 | 90.24 | 90.87 | 356,895 | +0.46(+0.51%) |
Sep 23, 2014 | 90.97 | 90.97 | 90.24 | 90.41 | 411,345 | -0.58(-0.64%) |
Sep 22, 2014 | 91.07 | 91.61 | 90.92 | 90.99 | 535,895 | +0.19(+0.21%) |
Sep 19, 2014 | 91.22 | 91.29 | 90.65 | 90.80 | 342,743 | -0.51(-0.56%) |
Sep 18, 2014 | 90.85 | 91.37 | 90.79 | 91.31 | 470,711 | +1.59(+1.77%) |
Sep 17, 2014 | 89.75 | 90.18 | 89.36 | 89.72 | 343,739 | -0.18(-0.20%) |
Sep 16, 2014 | 89.64 | 90.11 | 89.47 | 89.91 | 419,755 | +0.33(+0.37%) |
Sep 15, 2014 | 89.44 | 89.67 | 89.22 | 89.58 | 231,096 | +0.04(+0.04%) |
Sep 12, 2014 | 89.75 | 89.76 | 89.33 | 89.54 | 305,258 | +0.57(+0.64%) |
Sep 11, 2014 | 88.89 | 89.06 | 88.69 | 88.97 | 248,014 | -0.09(-0.10%) |
Sep 10, 2014 | 88.75 | 89.14 | 88.52 | 89.07 | 470,246 | +1.12(+1.28%) |
Sep 09, 2014 | 88.23 | 88.27 | 87.90 | 87.94 | 423,016 | -0.78(-0.88%) |
Sep 08, 2014 | 88.81 | 88.93 | 88.32 | 88.72 | 286,584 | -0.27(-0.30%) |
Sep 05, 2014 | 88.76 | 89.01 | 88.63 | 88.99 | 212,189 | +0.26(+0.29%) |
Sep 04, 2014 | 88.84 | 89.25 | 88.62 | 88.73 | 500,526 | +0.07(+0.08%) |
Sep 03, 2014 | 88.78 | 88.94 | 88.58 | 88.66 | 319,532 | -0.18(-0.21%) |
Sep 02, 2014 | 88.65 | 88.84 | 88.49 | 88.84 | 384,512 | +1.44(+1.64%) |
Aug 29, 2014 | 87.55 | 87.41 | 87.41 | 87.41 | 222,735 | -0.08(-0.10%) |
Aug 28, 2014 | 87.62 | 87.85 | 87.22 | 87.49 | 367,888 | -0.37(-0.42%) |
Aug 27, 2014 | 88.00 | 88.07 | 87.74 | 87.86 | 351,603 | -0.13(-0.15%) |
Aug 26, 2014 | 88.03 | 88.34 | 87.87 | 87.99 | 328,235 | +0.16(+0.18%) |
Aug 25, 2014 | 87.75 | 88.04 | 87.67 | 87.83 | 312,438 | +0.60(+0.68%) |
Aug 22, 2014 | 87.76 | 87.76 | 87.12 | 87.23 | 623,854 | -1.29(-1.46%) |
Aug 21, 2014 | 88.50 | 88.88 | 88.49 | 88.52 | 345,176 | +0.06(+0.07%) |
Aug 20, 2014 | 88.40 | 88.60 | 88.08 | 88.46 | 418,408 | -0.96(-1.07%) |
Aug 19, 2014 | 89.53 | 89.62 | 89.42 | 89.42 | 290,193 | -0.20(-0.22%) |
Aug 18, 2014 | 89.46 | 89.82 | 89.46 | 89.62 | 205,185 | +0.24(+0.27%) |
Aug 15, 2014 | 89.65 | 89.75 | 88.90 | 89.37 | 288,086 | -0.65(-0.72%) |
Aug 14, 2014 | 89.82 | 90.06 | 89.82 | 90.02 | 237,349 | -0.15(-0.16%) |
Aug 13, 2014 | 90.11 | 90.47 | 90.05 | 90.17 | 284,902 | +0.53(+0.59%) |
Aug 12, 2014 | 89.51 | 89.88 | 89.33 | 89.64 | 317,218 | +0.37(+0.41%) |
Aug 11, 2014 | 89.25 | 89.61 | 89.07 | 89.27 | 346,354 | -0.67(-0.74%) |
Aug 08, 2014 | 89.18 | 89.72 | 88.81 | 89.94 | 332,776 | +0.73(+0.81%) |
Aug 07, 2014 | 89.81 | 90.28 | 89.02 | 89.21 | 340,627 | +0.05(+0.06%) |
Aug 06, 2014 | 88.79 | 89.27 | 88.26 | 89.16 | 561,640 | -1.85(-2.03%) |
Aug 05, 2014 | 90.99 | 91.61 | 90.61 | 91.01 | 470,674 | +0.70(+0.77%) |
Aug 04, 2014 | 90.17 | 90.47 | 89.93 | 90.31 | 171,673 | +0.41(+0.45%) |
Aug 01, 2014 | 90.00 | 90.28 | 89.68 | 89.91 | 270,577 | -0.31(-0.34%) |
Jul 31, 2014 | 91.22 | 91.53 | 90.18 | 90.21 | 380,410 | -1.57(-1.71%) |
Jul 30, 2014 | 92.15 | 92.15 | 91.40 | 91.78 | 383,291 | -0.41(-0.45%) |
Jul 29, 2014 | 92.20 | 92.87 | 92.13 | 92.19 | 522,144 | +0.00(+0.00%) |
Jul 28, 2014 | 91.72 | 92.33 | 91.56 | 92.19 | 225,981 | +0.73(+0.79%) |
Jul 25, 2014 | 91.69 | 91.75 | 91.23 | 91.47 | 183,313 | +0.19(+0.21%) |
Jul 24, 2014 | 91.45 | 91.74 | 91.27 | 91.28 | 199,604 | -0.04(-0.04%) |
Jul 23, 2014 | 91.28 | 91.48 | 91.02 | 91.31 | 223,922 | +0.19(+0.21%) |
Jul 22, 2014 | 90.77 | 91.31 | 90.77 | 91.12 | 153,880 | +0.40(+0.44%) |
Jul 21, 2014 | 90.75 | 90.99 | 90.24 | 90.73 | 188,148 | -0.18(-0.20%) |
Jul 18, 2014 | 90.86 | 90.97 | 90.49 | 90.91 | 272,019 | +0.40(+0.44%) |
Jul 17, 2014 | 91.14 | 91.35 | 90.37 | 90.51 | 320,076 | -0.59(-0.65%) |
Jul 16, 2014 | 91.29 | 91.38 | 91.07 | 91.10 | 236,934 | +0.34(+0.37%) |
Jul 15, 2014 | 90.99 | 91.05 | 90.47 | 90.76 | 245,487 | -0.22(-0.24%) |
Jul 14, 2014 | 91.27 | 91.36 | 90.90 | 90.99 | 218,186 | +0.37(+0.40%) |
Jul 11, 2014 | 90.53 | 90.83 | 90.31 | 90.62 | 454,238 | +0.36(+0.40%) |
Jul 10, 2014 | 89.82 | 90.52 | 89.16 | 90.26 | 610,447 | -1.52(-1.66%) |
Jul 09, 2014 | 91.60 | 91.97 | 90.99 | 91.78 | 382,254 | -0.20(-0.22%) |
Jul 08, 2014 | 92.64 | 92.47 | 91.47 | 91.98 | 449,151 | -0.66(-0.71%) |
Jul 07, 2014 | 92.71 | 93.13 | 92.41 | 92.64 | 429,938 | -0.44(-0.47%) |
Jul 03, 2014 | 92.78 | 93.07 | 93.07 | 93.07 | 256,217 | -0.11(-0.12%) |
Jul 02, 2014 | 93.54 | 93.55 | 93.00 | 93.19 | 292,366 | -0.29(-0.31%) |