Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 87.94 | 88.12 | 87.88 | 87.89 | 777,033 | -0.09(-0.11%) |
Sep 29, 2014 | 88.05 | 88.10 | 87.94 | 87.98 | 4,245,928 | +0.06(+0.07%) |
Sep 26, 2014 | 88.15 | 88.15 | 87.88 | 87.92 | 432,174 | -0.45(-0.51%) |
Sep 25, 2014 | 88.23 | 88.40 | 88.19 | 88.38 | 857,911 | +0.32(+0.37%) |
Sep 24, 2014 | 88.16 | 88.26 | 87.98 | 88.05 | 1,182,087 | -0.08(-0.09%) |
Sep 23, 2014 | 87.94 | 88.15 | 87.91 | 88.13 | 728,444 | +0.33(+0.38%) |
Sep 22, 2014 | 87.95 | 87.98 | 87.73 | 87.80 | 1,442,629 | -0.06(-0.07%) |
Sep 19, 2014 | 87.73 | 87.90 | 87.60 | 87.87 | 498,696 | +0.26(+0.30%) |
Sep 18, 2014 | 87.90 | 87.92 | 87.58 | 87.61 | 629,079 | -0.23(-0.26%) |
Sep 17, 2014 | 88.35 | 88.40 | 87.83 | 87.83 | 827,122 | -0.60(-0.67%) |
Sep 16, 2014 | 88.51 | 88.59 | 88.40 | 88.43 | 618,949 | -0.02(-0.03%) |
Sep 15, 2014 | 88.50 | 88.55 | 88.43 | 88.45 | 829,797 | +0.10(+0.12%) |
Sep 12, 2014 | 88.46 | 88.55 | 88.34 | 88.35 | 880,854 | -0.35(-0.40%) |
Sep 11, 2014 | 88.80 | 88.93 | 88.71 | 88.71 | 1,030,434 | +0.04(+0.04%) |
Sep 10, 2014 | 88.74 | 88.78 | 88.62 | 88.67 | 2,373,161 | -0.34(-0.38%) |
Sep 09, 2014 | 89.10 | 89.22 | 89.00 | 89.00 | 691,110 | -0.26(-0.29%) |
Sep 08, 2014 | 89.63 | 89.67 | 89.21 | 89.26 | 409,050 | -0.22(-0.25%) |
Sep 05, 2014 | 89.76 | 89.83 | 89.45 | 89.48 | 418,020 | -0.09(-0.11%) |
Sep 04, 2014 | 89.83 | 89.98 | 89.55 | 89.58 | 397,969 | -0.34(-0.38%) |
Sep 03, 2014 | 89.69 | 89.94 | 89.65 | 89.91 | 1,361,198 | +0.16(+0.18%) |
Sep 02, 2014 | 89.89 | 89.89 | 89.74 | 89.75 | 1,433,119 | -0.48(-0.54%) |
Aug 29, 2014 | 90.29 | 90.23 | 90.23 | 90.23 | 549,863 | -0.09(-0.10%) |
Aug 28, 2014 | 90.44 | 90.46 | 90.23 | 90.32 | 311,489 | +0.14(+0.16%) |
Aug 27, 2014 | 90.17 | 90.23 | 90.05 | 90.18 | 596,571 | +0.16(+0.18%) |
Aug 26, 2014 | 90.15 | 90.16 | 89.96 | 90.01 | 840,879 | -0.07(-0.08%) |
Aug 25, 2014 | 90.04 | 90.08 | 89.93 | 90.08 | 318,334 | +0.11(+0.12%) |
Aug 22, 2014 | 90.09 | 90.09 | 89.75 | 89.97 | 518,865 | -0.04(-0.04%) |
Aug 21, 2014 | 89.82 | 90.09 | 89.82 | 90.01 | 507,499 | +0.17(+0.19%) |
Aug 20, 2014 | 90.04 | 90.04 | 89.76 | 89.84 | 523,112 | -0.27(-0.30%) |
Aug 19, 2014 | 90.44 | 90.44 | 90.01 | 90.11 | 541,993 | -0.16(-0.18%) |
Aug 18, 2014 | 90.47 | 90.51 | 90.21 | 90.27 | 656,837 | -0.35(-0.39%) |
Aug 15, 2014 | 90.44 | 90.89 | 90.43 | 90.62 | 657,522 | +0.22(+0.24%) |
Aug 14, 2014 | 90.49 | 90.52 | 90.28 | 90.40 | 585,540 | +0.09(+0.10%) |
Aug 13, 2014 | 90.13 | 90.33 | 90.07 | 90.31 | 449,105 | +0.26(+0.29%) |
Aug 12, 2014 | 90.29 | 90.31 | 90.04 | 90.05 | 800,209 | -0.27(-0.30%) |
Aug 11, 2014 | 90.38 | 90.43 | 90.26 | 90.33 | 445,129 | +0.01(+0.01%) |
Aug 08, 2014 | 90.41 | 90.60 | 90.23 | 90.32 | 446,856 | -0.08(-0.09%) |
Aug 07, 2014 | 90.08 | 90.41 | 89.97 | 90.40 | 420,452 | +0.39(+0.43%) |
Aug 06, 2014 | 90.21 | 90.26 | 90.00 | 90.00 | 601,285 | +0.01(+0.01%) |
Aug 05, 2014 | 89.79 | 90.08 | 89.64 | 90.00 | 691,470 | +0.10(+0.11%) |
Aug 04, 2014 | 90.08 | 90.14 | 89.87 | 89.89 | 1,050,282 | -0.13(-0.15%) |
Aug 01, 2014 | 89.86 | 90.11 | 89.57 | 90.03 | 877,861 | +0.34(+0.38%) |
Jul 31, 2014 | 89.54 | 89.91 | 89.48 | 89.69 | 750,505 | -0.03(-0.03%) |
Jul 30, 2014 | 90.02 | 90.06 | 89.70 | 89.72 | 862,794 | -0.59(-0.66%) |
Jul 29, 2014 | 90.33 | 90.33 | 90.12 | 90.31 | 373,517 | +0.13(+0.15%) |
Jul 28, 2014 | 90.20 | 90.29 | 90.06 | 90.18 | 1,081,887 | -0.10(-0.11%) |
Jul 25, 2014 | 90.16 | 90.29 | 90.10 | 90.28 | 289,992 | +0.39(+0.43%) |
Jul 24, 2014 | 89.83 | 89.91 | 89.75 | 89.89 | 371,837 | -0.16(-0.18%) |
Jul 23, 2014 | 90.09 | 90.17 | 90.03 | 90.05 | 546,836 | -0.01(-0.01%) |
Jul 22, 2014 | 90.08 | 90.09 | 89.92 | 90.06 | 370,680 | -0.08(-0.09%) |
Jul 21, 2014 | 90.09 | 90.26 | 90.06 | 90.14 | 859,391 | +0.16(+0.18%) |
Jul 18, 2014 | 90.11 | 90.11 | 89.86 | 89.98 | 500,833 | -0.17(-0.19%) |
Jul 17, 2014 | 89.84 | 90.18 | 89.71 | 90.15 | 695,552 | +0.56(+0.63%) |
Jul 16, 2014 | 89.59 | 89.65 | 89.52 | 89.59 | 655,531 | -0.02(-0.03%) |
Jul 15, 2014 | 89.73 | 89.91 | 89.54 | 89.61 | 457,145 | -0.20(-0.22%) |
Jul 14, 2014 | 89.91 | 89.93 | 89.74 | 89.80 | 424,488 | -0.18(-0.20%) |
Jul 11, 2014 | 90.01 | 90.09 | 89.95 | 89.98 | 1,030,564 | +0.13(+0.15%) |
Jul 10, 2014 | 90.01 | 90.02 | 89.78 | 89.85 | 444,420 | +0.11(+0.12%) |
Jul 09, 2014 | 89.49 | 89.81 | 89.42 | 89.74 | 662,838 | +0.22(+0.24%) |
Jul 08, 2014 | 89.41 | 89.60 | 89.41 | 89.52 | 415,660 | +0.29(+0.32%) |
Jul 07, 2014 | 89.16 | 89.32 | 89.16 | 89.23 | 597,506 | +0.17(+0.19%) |
Jul 03, 2014 | 88.87 | 89.06 | 89.06 | 89.06 | 395,772 | +0.07(+0.08%) |
Jul 02, 2014 | 89.21 | 89.23 | 88.98 | 88.99 | 764,545 | -0.42(-0.47%) |