Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.28 | 89.28 | 86.69 | 87.46 | 645,565 | -0.33(-0.38%) |
Oct 30, 2014 | 85.22 | 88.98 | 85.22 | 87.79 | 834,748 | +2.55(+2.99%) |
Oct 29, 2014 | 85.44 | 85.86 | 84.02 | 85.24 | 693,496 | -0.01(-0.01%) |
Oct 28, 2014 | 84.00 | 85.50 | 82.66 | 85.25 | 846,691 | +1.45(+1.73%) |
Oct 27, 2014 | 82.11 | 83.88 | 81.56 | 83.80 | 1,501,295 | +2.24(+2.75%) |
Oct 24, 2014 | 86.87 | 88.16 | 80.01 | 81.56 | 3,340,881 | -6.54(-7.42%) |
Oct 23, 2014 | 90.83 | 91.29 | 87.85 | 88.10 | 1,718,585 | -2.11(-2.34%) |
Oct 22, 2014 | 90.59 | 91.77 | 89.87 | 90.21 | 725,398 | +0.38(+0.42%) |
Oct 21, 2014 | 88.25 | 89.96 | 88.03 | 89.83 | 660,486 | +1.92(+2.18%) |
Oct 20, 2014 | 86.12 | 88.40 | 86.12 | 87.91 | 592,764 | +1.29(+1.49%) |
Oct 17, 2014 | 90.30 | 90.44 | 86.29 | 86.62 | 682,596 | -2.59(-2.90%) |
Oct 16, 2014 | 85.26 | 90.01 | 85.23 | 89.21 | 748,776 | +2.21(+2.54%) |
Oct 15, 2014 | 86.43 | 87.97 | 84.17 | 87.00 | 659,942 | +0.15(+0.17%) |
Oct 14, 2014 | 85.58 | 88.00 | 85.58 | 86.85 | 842,945 | +1.48(+1.73%) |
Oct 13, 2014 | 85.02 | 87.28 | 83.17 | 85.37 | 852,247 | -1.23(-1.42%) |
Oct 10, 2014 | 87.10 | 88.13 | 86.00 | 86.60 | 800,589 | -0.91(-1.04%) |
Oct 09, 2014 | 89.39 | 89.54 | 87.07 | 87.51 | 805,140 | -1.89(-2.11%) |
Oct 08, 2014 | 86.69 | 89.49 | 86.52 | 89.40 | 842,091 | +2.71(+3.13%) |
Oct 07, 2014 | 88.10 | 89.08 | 86.61 | 86.69 | 866,879 | -1.75(-1.98%) |
Oct 06, 2014 | 92.08 | 92.19 | 86.86 | 88.44 | 2,183,449 | -5.92(-6.27%) |
Oct 03, 2014 | 93.86 | 95.59 | 93.05 | 94.36 | 914,653 | +1.49(+1.60%) |
Oct 02, 2014 | 90.94 | 93.14 | 89.01 | 92.87 | 1,175,006 | +1.87(+2.05%) |
Oct 01, 2014 | 97.42 | 97.93 | 90.71 | 91.00 | 1,702,618 | -6.18(-6.36%) |
Sep 30, 2014 | 98.65 | 98.91 | 97.15 | 97.18 | 650,235 | -1.33(-1.35%) |
Sep 29, 2014 | 98.90 | 99.06 | 97.68 | 98.51 | 352,902 | -0.87(-0.88%) |
Sep 26, 2014 | 98.65 | 99.60 | 98.17 | 99.38 | 393,655 | +1.23(+1.25%) |
Sep 25, 2014 | 97.34 | 98.80 | 96.57 | 98.15 | 608,755 | +0.73(+0.75%) |
Sep 24, 2014 | 97.62 | 97.78 | 95.92 | 97.42 | 465,451 | +0.08(+0.08%) |
Sep 23, 2014 | 97.86 | 99.55 | 97.27 | 97.34 | 798,927 | -1.26(-1.28%) |
Sep 22, 2014 | 99.62 | 99.80 | 97.96 | 98.60 | 745,465 | -0.55(-0.55%) |
Sep 19, 2014 | 98.65 | 99.67 | 98.22 | 99.15 | 849,463 | +1.09(+1.11%) |
Sep 18, 2014 | 97.32 | 98.42 | 96.69 | 98.06 | 493,833 | +1.22(+1.26%) |
Sep 17, 2014 | 97.27 | 97.59 | 96.36 | 96.84 | 498,286 | -0.38(-0.39%) |
Sep 16, 2014 | 96.04 | 97.60 | 94.54 | 97.22 | 643,550 | +0.57(+0.59%) |
Sep 15, 2014 | 98.82 | 99.07 | 96.51 | 96.65 | 761,492 | -2.17(-2.20%) |
Sep 12, 2014 | 97.57 | 99.12 | 96.84 | 98.82 | 854,316 | +1.45(+1.49%) |
Sep 11, 2014 | 96.88 | 97.48 | 96.47 | 97.37 | 595,772 | +0.24(+0.25%) |
Sep 10, 2014 | 95.06 | 97.25 | 93.64 | 97.13 | 710,134 | +2.40(+2.53%) |
Sep 09, 2014 | 96.69 | 96.75 | 94.53 | 94.73 | 788,303 | -1.69(-1.75%) |
Sep 08, 2014 | 95.36 | 96.67 | 95.11 | 96.42 | 697,046 | +1.18(+1.24%) |
Sep 05, 2014 | 93.72 | 95.44 | 92.33 | 95.24 | 780,077 | +1.65(+1.76%) |
Sep 04, 2014 | 91.73 | 94.50 | 91.50 | 93.59 | 883,514 | +2.15(+2.35%) |
Sep 03, 2014 | 93.69 | 93.69 | 91.19 | 91.44 | 509,194 | -2.09(-2.23%) |
Sep 02, 2014 | 92.62 | 93.86 | 92.35 | 93.53 | 639,807 | +1.29(+1.40%) |
Aug 29, 2014 | 92.79 | 92.24 | 92.24 | 92.24 | 307,900 | -0.13(-0.14%) |
Aug 28, 2014 | 91.49 | 92.90 | 90.79 | 92.37 | 426,064 | -0.23(-0.25%) |
Aug 27, 2014 | 92.46 | 93.78 | 91.62 | 92.60 | 629,952 | -1.21(-1.29%) |
Aug 26, 2014 | 95.67 | 95.82 | 93.75 | 93.81 | 651,216 | -1.51(-1.58%) |
Aug 25, 2014 | 95.47 | 95.80 | 94.95 | 95.32 | 479,868 | +0.43(+0.45%) |
Aug 22, 2014 | 93.91 | 95.22 | 93.14 | 94.89 | 458,979 | +1.15(+1.23%) |
Aug 21, 2014 | 93.94 | 94.01 | 93.13 | 93.74 | 353,849 | -0.17(-0.18%) |
Aug 20, 2014 | 93.44 | 94.05 | 93.02 | 93.91 | 322,635 | -0.01(-0.01%) |
Aug 19, 2014 | 94.10 | 94.88 | 93.33 | 93.92 | 410,144 | -0.15(-0.16%) |
Aug 18, 2014 | 93.71 | 94.70 | 93.70 | 94.07 | 568,759 | +1.40(+1.51%) |
Aug 15, 2014 | 93.50 | 93.98 | 91.90 | 92.67 | 499,604 | -0.74(-0.79%) |
Aug 14, 2014 | 93.30 | 93.88 | 92.78 | 93.41 | 225,412 | +0.29(+0.31%) |
Aug 13, 2014 | 93.33 | 94.35 | 92.73 | 93.12 | 313,267 | -0.19(-0.20%) |
Aug 12, 2014 | 94.60 | 94.74 | 92.90 | 93.31 | 543,214 | -1.39(-1.47%) |
Aug 11, 2014 | 93.53 | 95.00 | 93.40 | 94.70 | 798,029 | +1.23(+1.32%) |
Aug 08, 2014 | 92.63 | 94.09 | 92.28 | 93.47 | 646,663 | +0.83(+0.90%) |
Aug 07, 2014 | 93.36 | 94.31 | 92.10 | 92.64 | 956,903 | -0.10(-0.11%) |
Aug 06, 2014 | 91.54 | 93.11 | 91.13 | 92.74 | 854,616 | +1.03(+1.12%) |
Aug 05, 2014 | 88.46 | 91.76 | 88.01 | 91.71 | 989,674 | +3.00(+3.38%) |
Aug 04, 2014 | 88.63 | 90.49 | 88.59 | 88.71 | 1,157,215 | -0.03(-0.03%) |