Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 90.01 | 90.34 | 89.58 | 89.85 | 1,005,654 | +0.09(+0.10%) |
Sep 29, 2014 | 88.97 | 89.92 | 88.78 | 89.76 | 425,065 | -0.09(-0.10%) |
Sep 26, 2014 | 89.05 | 89.95 | 89.05 | 89.85 | 201,299 | +1.05(+1.18%) |
Sep 25, 2014 | 90.56 | 90.59 | 88.80 | 88.80 | 445,984 | -2.04(-2.24%) |
Sep 24, 2014 | 90.18 | 90.87 | 89.86 | 90.84 | 244,022 | +0.66(+0.74%) |
Sep 23, 2014 | 90.19 | 90.63 | 90.12 | 90.18 | 298,765 | -0.28(-0.31%) |
Sep 22, 2014 | 91.16 | 91.16 | 90.19 | 90.45 | 301,887 | -0.82(-0.90%) |
Sep 19, 2014 | 91.95 | 91.95 | 90.89 | 91.27 | 221,486 | -0.40(-0.43%) |
Sep 18, 2014 | 91.33 | 91.68 | 91.21 | 91.67 | 257,408 | +0.63(+0.69%) |
Sep 17, 2014 | 90.91 | 91.43 | 90.58 | 91.04 | 258,260 | +0.12(+0.13%) |
Sep 16, 2014 | 89.99 | 91.07 | 89.84 | 90.92 | 257,616 | +0.64(+0.71%) |
Sep 15, 2014 | 91.26 | 91.26 | 90.04 | 90.28 | 283,306 | -0.79(-0.87%) |
Sep 12, 2014 | 91.42 | 91.49 | 90.87 | 91.07 | 208,729 | -0.41(-0.45%) |
Sep 11, 2014 | 90.98 | 91.51 | 90.80 | 91.49 | 834,038 | +0.14(+0.16%) |
Sep 10, 2014 | 90.63 | 91.43 | 90.47 | 91.34 | 423,092 | +0.75(+0.83%) |
Sep 09, 2014 | 91.31 | 91.76 | 90.43 | 90.59 | 321,154 | -0.72(-0.79%) |
Sep 08, 2014 | 91.05 | 91.60 | 90.93 | 91.31 | 235,136 | +0.23(+0.26%) |
Sep 05, 2014 | 90.68 | 91.09 | 90.45 | 91.07 | 220,948 | +0.51(+0.57%) |
Sep 04, 2014 | 90.80 | 91.32 | 90.33 | 90.56 | 239,619 | -0.12(-0.13%) |
Sep 03, 2014 | 91.52 | 91.52 | 90.54 | 90.68 | 311,009 | -0.59(-0.65%) |
Sep 02, 2014 | 91.26 | 91.37 | 90.93 | 91.27 | 354,608 | +0.21(+0.23%) |
Aug 29, 2014 | 90.79 | 91.07 | 91.07 | 91.07 | 276,003 | +0.54(+0.60%) |
Aug 28, 2014 | 90.44 | 90.72 | 90.20 | 90.53 | 265,031 | -0.19(-0.21%) |
Aug 27, 2014 | 90.94 | 90.96 | 90.51 | 90.72 | 247,919 | -0.17(-0.19%) |
Aug 26, 2014 | 90.81 | 90.97 | 90.68 | 90.89 | 334,102 | +0.19(+0.21%) |
Aug 25, 2014 | 91.10 | 91.11 | 90.49 | 90.70 | 326,930 | +0.01(+0.01%) |
Aug 22, 2014 | 90.66 | 90.89 | 90.44 | 90.69 | 751,742 | +0.05(+0.06%) |
Aug 21, 2014 | 90.28 | 90.75 | 90.16 | 90.63 | 270,074 | +0.43(+0.48%) |
Aug 20, 2014 | 90.06 | 90.32 | 89.97 | 90.20 | 245,196 | +0.02(+0.02%) |
Aug 19, 2014 | 89.78 | 90.22 | 89.74 | 90.19 | 301,808 | +0.68(+0.76%) |
Aug 18, 2014 | 89.05 | 89.54 | 88.96 | 89.50 | 461,158 | +0.91(+1.02%) |
Aug 15, 2014 | 88.82 | 89.05 | 87.91 | 88.60 | 424,058 | +0.10(+0.11%) |
Aug 14, 2014 | 88.49 | 88.51 | 88.18 | 88.50 | 232,633 | +0.13(+0.14%) |
Aug 13, 2014 | 87.62 | 88.35 | 87.62 | 88.37 | 291,924 | +0.95(+1.09%) |
Aug 12, 2014 | 87.52 | 87.75 | 87.00 | 87.42 | 218,834 | -0.20(-0.23%) |
Aug 11, 2014 | 87.34 | 87.85 | 87.27 | 87.62 | 374,861 | +0.58(+0.67%) |
Aug 08, 2014 | 86.53 | 87.06 | 86.18 | 87.03 | 193,394 | +0.57(+0.66%) |
Aug 07, 2014 | 87.09 | 87.37 | 86.16 | 86.46 | 315,102 | -0.32(-0.37%) |
Aug 06, 2014 | 86.27 | 87.26 | 86.24 | 86.78 | 384,638 | -0.14(-0.17%) |
Aug 05, 2014 | 87.20 | 87.46 | 86.48 | 86.93 | 655,164 | -0.65(-0.74%) |
Aug 04, 2014 | 87.20 | 87.83 | 86.74 | 87.57 | 248,931 | +0.60(+0.69%) |
Aug 01, 2014 | 87.05 | 87.52 | 86.42 | 86.97 | 888,366 | -0.38(-0.43%) |
Jul 31, 2014 | 88.43 | 88.60 | 87.27 | 87.35 | 344,937 | -1.81(-2.03%) |
Jul 30, 2014 | 89.24 | 89.30 | 88.72 | 89.16 | 275,126 | +0.38(+0.42%) |
Jul 29, 2014 | 89.23 | 89.29 | 88.70 | 88.78 | 224,521 | -0.34(-0.38%) |
Jul 28, 2014 | 89.10 | 89.33 | 88.36 | 89.13 | 621,087 | +0.12(+0.13%) |
Jul 25, 2014 | 89.05 | 89.12 | 88.60 | 89.01 | 245,598 | -0.30(-0.33%) |
Jul 24, 2014 | 89.39 | 89.51 | 89.09 | 89.31 | 321,989 | +0.08(+0.09%) |
Jul 23, 2014 | 89.31 | 89.54 | 88.92 | 89.22 | 479,859 | +0.05(+0.06%) |
Jul 22, 2014 | 88.76 | 89.27 | 88.76 | 89.17 | 203,472 | +0.78(+0.88%) |
Jul 21, 2014 | 88.33 | 88.61 | 87.96 | 88.39 | 383,600 | -0.04(-0.05%) |
Jul 18, 2014 | 87.76 | 88.49 | 87.64 | 88.43 | 174,295 | +1.18(+1.35%) |
Jul 17, 2014 | 88.35 | 88.52 | 87.02 | 87.26 | 258,571 | -1.14(-1.29%) |
Jul 16, 2014 | 88.48 | 88.70 | 88.19 | 88.40 | 246,661 | +0.66(+0.75%) |
Jul 15, 2014 | 88.09 | 88.32 | 87.16 | 87.74 | 541,665 | -0.26(-0.30%) |
Jul 14, 2014 | 87.84 | 88.21 | 87.75 | 88.00 | 405,588 | +0.67(+0.77%) |
Jul 11, 2014 | 87.10 | 87.38 | 86.92 | 87.33 | 155,420 | +0.29(+0.33%) |
Jul 10, 2014 | 86.30 | 87.42 | 86.03 | 87.04 | 199,131 | -0.31(-0.36%) |
Jul 09, 2014 | 87.21 | 87.43 | 86.87 | 87.36 | 397,897 | +0.38(+0.43%) |
Jul 08, 2014 | 87.91 | 87.94 | 86.43 | 86.98 | 353,353 | -1.04(-1.18%) |
Jul 07, 2014 | 88.12 | 88.22 | 87.86 | 88.02 | 373,695 | -0.18(-0.20%) |
Jul 03, 2014 | 87.98 | 88.20 | 88.20 | 88.20 | 213,072 | +0.40(+0.46%) |
Jul 02, 2014 | 87.90 | 88.02 | 87.66 | 87.80 | 220,149 | -0.05(-0.06%) |