Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 82.28 | 82.67 | 81.15 | 82.00 | 1,951,142 | -0.37(-0.45%) |
Jul 31, 2014 | 83.84 | 83.84 | 82.29 | 82.38 | 1,654,906 | -1.61(-1.92%) |
Jul 30, 2014 | 83.88 | 84.31 | 83.61 | 83.99 | 2,052,797 | +0.62(+0.74%) |
Jul 29, 2014 | 84.82 | 84.94 | 83.35 | 83.37 | 2,332,624 | -1.51(-1.78%) |
Jul 28, 2014 | 86.25 | 86.55 | 84.63 | 84.88 | 2,048,512 | -1.75(-2.02%) |
Jul 25, 2014 | 86.73 | 86.94 | 86.32 | 86.63 | 1,227,386 | -0.23(-0.26%) |
Jul 24, 2014 | 86.38 | 87.27 | 86.13 | 86.86 | 2,076,473 | +0.76(+0.88%) |
Jul 23, 2014 | 87.37 | 87.71 | 85.46 | 86.10 | 2,385,295 | -0.62(-0.72%) |
Jul 22, 2014 | 86.20 | 86.88 | 85.74 | 86.72 | 2,104,662 | +1.12(+1.31%) |
Jul 21, 2014 | 85.20 | 85.72 | 85.03 | 85.60 | 1,425,211 | +0.03(+0.04%) |
Jul 18, 2014 | 84.34 | 85.60 | 84.32 | 85.57 | 1,430,636 | +1.45(+1.72%) |
Jul 17, 2014 | 84.22 | 84.99 | 84.08 | 84.12 | 1,835,940 | -0.74(-0.87%) |
Jul 16, 2014 | 84.20 | 84.91 | 83.79 | 84.86 | 1,393,410 | +0.77(+0.91%) |
Jul 15, 2014 | 83.87 | 84.66 | 83.87 | 84.09 | 2,495,610 | -0.06(-0.08%) |
Jul 14, 2014 | 83.99 | 84.66 | 83.99 | 84.16 | 1,280,924 | +0.39(+0.46%) |
Jul 11, 2014 | 82.56 | 83.86 | 82.44 | 83.77 | 1,682,718 | +1.24(+1.50%) |
Jul 10, 2014 | 82.40 | 82.78 | 82.06 | 82.53 | 1,694,372 | -0.80(-0.96%) |
Jul 09, 2014 | 83.23 | 83.67 | 82.87 | 83.33 | 1,195,013 | +0.57(+0.69%) |
Jul 08, 2014 | 83.15 | 83.40 | 82.41 | 82.75 | 1,729,555 | -0.44(-0.52%) |
Jul 07, 2014 | 83.47 | 83.68 | 83.01 | 83.19 | 1,477,121 | -0.49(-0.59%) |
Jul 03, 2014 | 83.66 | 83.68 | 83.68 | 83.68 | 971,013 | +0.23(+0.27%) |
Jul 02, 2014 | 83.07 | 83.51 | 82.45 | 83.45 | 2,065,205 | +0.81(+0.98%) |