Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 90.34 | 90.34 | 88.93 | 89.39 | 3,802,838 | -0.79(-0.88%) |
Sep 29, 2014 | 89.13 | 90.79 | 89.06 | 90.18 | 2,548,361 | -0.11(-0.13%) |
Sep 26, 2014 | 89.84 | 90.38 | 89.19 | 90.30 | 3,685,107 | +0.80(+0.89%) |
Sep 25, 2014 | 91.09 | 91.49 | 89.08 | 89.50 | 4,514,442 | -1.74(-1.90%) |
Sep 24, 2014 | 89.14 | 91.33 | 89.09 | 91.24 | 3,204,175 | +2.49(+2.80%) |
Sep 23, 2014 | 88.35 | 89.54 | 88.30 | 88.75 | 3,064,322 | -0.29(-0.32%) |
Sep 22, 2014 | 89.91 | 89.91 | 88.24 | 89.04 | 3,291,901 | -0.88(-0.97%) |
Sep 19, 2014 | 90.23 | 90.57 | 89.21 | 89.91 | 2,518,602 | +0.05(+0.06%) |
Sep 18, 2014 | 89.50 | 89.86 | 89.05 | 89.86 | 1,374,837 | +0.68(+0.77%) |
Sep 17, 2014 | 88.86 | 89.64 | 88.35 | 89.18 | 3,886,861 | +0.71(+0.80%) |
Sep 16, 2014 | 86.48 | 88.68 | 86.26 | 88.47 | 4,079,474 | +1.55(+1.78%) |
Sep 15, 2014 | 87.59 | 87.88 | 86.13 | 86.93 | 3,650,937 | -1.14(-1.29%) |
Sep 12, 2014 | 89.11 | 89.35 | 87.63 | 88.06 | 2,551,392 | -1.23(-1.38%) |
Sep 11, 2014 | 89.34 | 89.71 | 88.34 | 89.30 | 2,054,330 | -0.35(-0.39%) |
Sep 10, 2014 | 88.07 | 89.72 | 88.05 | 89.65 | 2,320,767 | +1.61(+1.83%) |
Sep 09, 2014 | 89.05 | 89.08 | 87.74 | 88.04 | 2,316,046 | -1.17(-1.31%) |
Sep 08, 2014 | 88.07 | 89.26 | 88.07 | 89.20 | 1,944,442 | +0.80(+0.91%) |
Sep 05, 2014 | 88.37 | 88.58 | 86.75 | 88.40 | 4,043,452 | -0.10(-0.12%) |
Sep 04, 2014 | 90.01 | 90.17 | 88.28 | 88.51 | 3,740,353 | -1.48(-1.65%) |
Sep 03, 2014 | 90.52 | 90.79 | 89.70 | 89.99 | 1,749,499 | -0.20(-0.22%) |
Sep 02, 2014 | 90.83 | 91.04 | 89.78 | 90.19 | 3,115,784 | -0.16(-0.17%) |
Aug 29, 2014 | 89.58 | 90.34 | 90.34 | 90.34 | 1,846,421 | +0.79(+0.89%) |
Aug 28, 2014 | 89.19 | 90.28 | 89.19 | 89.55 | 2,889,291 | -0.31(-0.34%) |
Aug 27, 2014 | 90.01 | 90.40 | 89.55 | 89.86 | 2,884,678 | -0.21(-0.24%) |
Aug 26, 2014 | 89.21 | 90.32 | 89.05 | 90.07 | 2,763,571 | +1.01(+1.13%) |
Aug 25, 2014 | 87.80 | 89.15 | 87.80 | 89.06 | 3,417,560 | +2.03(+2.33%) |
Aug 22, 2014 | 86.41 | 87.20 | 86.05 | 87.04 | 1,766,066 | +0.65(+0.75%) |
Aug 21, 2014 | 87.22 | 87.49 | 86.13 | 86.39 | 3,469,469 | -0.78(-0.90%) |
Aug 20, 2014 | 87.23 | 87.74 | 86.85 | 87.18 | 2,045,658 | -0.12(-0.14%) |
Aug 19, 2014 | 87.20 | 87.51 | 86.44 | 87.30 | 2,935,672 | +0.33(+0.38%) |
Aug 18, 2014 | 86.76 | 87.31 | 86.62 | 86.97 | 3,985,598 | +0.91(+1.06%) |
Aug 15, 2014 | 85.80 | 86.15 | 85.02 | 86.05 | 3,310,500 | +0.72(+0.85%) |
Aug 14, 2014 | 84.20 | 85.37 | 83.97 | 85.33 | 2,853,728 | +1.33(+1.58%) |
Aug 13, 2014 | 82.69 | 84.15 | 82.62 | 84.00 | 3,355,647 | +1.79(+2.17%) |
Aug 12, 2014 | 82.64 | 82.69 | 81.97 | 82.21 | 2,498,212 | -0.51(-0.61%) |
Aug 11, 2014 | 82.68 | 83.22 | 81.95 | 82.72 | 2,023,812 | +0.56(+0.68%) |
Aug 08, 2014 | 80.85 | 82.35 | 80.85 | 82.16 | 3,834,373 | +1.09(+1.35%) |
Aug 07, 2014 | 82.47 | 82.63 | 80.81 | 81.07 | 3,073,248 | -1.20(-1.46%) |
Aug 06, 2014 | 81.43 | 82.97 | 81.29 | 82.27 | 2,675,670 | +0.06(+0.07%) |
Aug 05, 2014 | 81.99 | 82.97 | 81.50 | 82.21 | 2,513,260 | -0.14(-0.17%) |
Aug 04, 2014 | 82.17 | 82.72 | 81.31 | 82.35 | 2,697,612 | +0.58(+0.72%) |
Aug 01, 2014 | 81.47 | 82.92 | 80.85 | 81.76 | 4,867,381 | -0.18(-0.22%) |
Jul 31, 2014 | 83.23 | 83.46 | 81.67 | 81.94 | 5,189,580 | -2.10(-2.50%) |
Jul 30, 2014 | 84.58 | 85.20 | 83.73 | 84.04 | 3,625,628 | +0.81(+0.97%) |
Jul 29, 2014 | 82.30 | 83.68 | 82.10 | 83.23 | 2,553,244 | +0.94(+1.14%) |
Jul 28, 2014 | 82.75 | 83.00 | 81.65 | 82.30 | 2,920,936 | -0.70(-0.85%) |
Jul 25, 2014 | 83.30 | 83.42 | 82.31 | 83.00 | 3,426,517 | -0.45(-0.54%) |
Jul 24, 2014 | 84.94 | 84.94 | 83.20 | 83.45 | 5,256,329 | -1.27(-1.50%) |
Jul 23, 2014 | 84.21 | 85.04 | 83.96 | 84.72 | 5,601,685 | +1.85(+2.23%) |
Jul 22, 2014 | 82.41 | 83.27 | 82.41 | 82.87 | 3,604,731 | +0.92(+1.12%) |
Jul 21, 2014 | 81.33 | 82.17 | 80.87 | 81.95 | 3,434,478 | +0.15(+0.19%) |
Jul 18, 2014 | 79.75 | 82.09 | 79.61 | 81.80 | 7,444,773 | +2.39(+3.01%) |
Jul 17, 2014 | 80.41 | 81.50 | 79.18 | 79.41 | 8,418,981 | -1.78(-2.19%) |
Jul 16, 2014 | 82.65 | 82.79 | 81.08 | 81.19 | 7,443,892 | -1.28(-1.55%) |
Jul 15, 2014 | 84.28 | 84.53 | 81.96 | 82.47 | 8,316,038 | -1.85(-2.20%) |
Jul 14, 2014 | 84.71 | 84.89 | 83.93 | 84.32 | 1,879,064 | +0.44(+0.52%) |
Jul 11, 2014 | 83.44 | 84.23 | 83.09 | 83.88 | 1,791,772 | +0.42(+0.50%) |
Jul 10, 2014 | 82.18 | 83.91 | 81.95 | 83.46 | 3,182,652 | -0.23(-0.27%) |
Jul 09, 2014 | 82.74 | 83.86 | 81.78 | 83.69 | 4,177,902 | +0.83(+1.00%) |
Jul 08, 2014 | 84.25 | 84.45 | 82.25 | 82.86 | 6,843,569 | -1.78(-2.11%) |
Jul 07, 2014 | 86.69 | 86.87 | 84.56 | 84.64 | 6,045,708 | -2.26(-2.61%) |
Jul 03, 2014 | 86.67 | 86.91 | 86.91 | 86.91 | 1,875,807 | +0.48(+0.56%) |
Jul 02, 2014 | 85.98 | 86.82 | 85.60 | 86.42 | 2,211,282 | +0.47(+0.54%) |