Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 91.02 | 92.85 | 90.60 | 92.78 | 1,674,934 | +4.20(+4.74%) |
Oct 30, 2014 | 87.77 | 88.92 | 87.77 | 88.58 | 254,909 | +0.04(+0.04%) |
Oct 29, 2014 | 88.69 | 88.69 | 88.13 | 88.55 | 321,472 | +0.54(+0.62%) |
Oct 28, 2014 | 87.66 | 88.00 | 87.25 | 88.00 | 509,936 | +0.58(+0.66%) |
Oct 27, 2014 | 87.41 | 87.55 | 87.55 | 87.42 | 259,565 | -0.13(-0.15%) |
Oct 24, 2014 | 87.48 | 87.66 | 87.06 | 87.55 | 408,693 | +0.84(+0.97%) |
Oct 23, 2014 | 86.59 | 87.28 | 86.34 | 86.71 | 533,999 | +0.87(+1.02%) |
Oct 22, 2014 | 86.48 | 86.72 | 85.79 | 85.84 | 540,881 | -0.83(-0.95%) |
Oct 21, 2014 | 85.91 | 86.76 | 85.73 | 86.67 | 870,258 | +0.03(+0.04%) |
Oct 20, 2014 | 85.89 | 86.78 | 85.86 | 86.64 | 534,851 | +2.69(+3.21%) |
Oct 17, 2014 | 83.33 | 84.40 | 83.29 | 83.94 | 613,557 | -0.30(-0.35%) |
Oct 16, 2014 | 83.33 | 84.74 | 83.05 | 84.24 | 577,662 | +0.09(+0.11%) |
Oct 15, 2014 | 83.94 | 84.39 | 82.88 | 84.15 | 827,312 | -1.19(-1.40%) |
Oct 14, 2014 | 85.59 | 85.66 | 85.07 | 85.34 | 993,263 | -0.80(-0.93%) |
Oct 13, 2014 | 87.29 | 87.67 | 86.08 | 86.15 | 556,744 | -0.99(-1.14%) |
Oct 10, 2014 | 87.94 | 88.50 | 87.05 | 87.14 | 586,409 | -0.42(-0.48%) |
Oct 09, 2014 | 88.85 | 88.92 | 87.35 | 87.56 | 485,461 | -1.33(-1.50%) |
Oct 08, 2014 | 88.37 | 88.96 | 87.34 | 88.89 | 583,280 | +0.34(+0.38%) |
Oct 07, 2014 | 89.46 | 89.56 | 88.54 | 88.55 | 529,881 | -0.67(-0.75%) |
Oct 06, 2014 | 89.16 | 89.62 | 89.01 | 89.23 | 443,629 | +0.41(+0.46%) |
Oct 03, 2014 | 88.46 | 88.93 | 88.29 | 88.81 | 368,216 | +1.28(+1.47%) |
Oct 02, 2014 | 87.94 | 88.06 | 86.89 | 87.53 | 663,526 | -1.66(-1.86%) |
Oct 01, 2014 | 90.18 | 90.21 | 89.04 | 89.19 | 885,243 | -0.67(-0.75%) |
Sep 30, 2014 | 90.14 | 90.31 | 89.49 | 89.86 | 629,989 | +0.01(+0.01%) |
Sep 29, 2014 | 90.27 | 90.34 | 89.52 | 89.85 | 478,349 | -0.86(-0.95%) |
Sep 26, 2014 | 90.40 | 90.83 | 90.31 | 90.72 | 354,807 | +0.60(+0.66%) |
Sep 25, 2014 | 91.00 | 91.32 | 90.05 | 90.12 | 572,660 | -0.75(-0.82%) |
Sep 24, 2014 | 90.27 | 90.92 | 90.24 | 90.87 | 356,895 | +0.46(+0.51%) |
Sep 23, 2014 | 90.97 | 90.97 | 90.24 | 90.41 | 411,345 | -0.58(-0.64%) |
Sep 22, 2014 | 91.07 | 91.61 | 90.92 | 90.99 | 535,895 | +0.19(+0.21%) |
Sep 19, 2014 | 91.22 | 91.29 | 90.65 | 90.80 | 342,743 | -0.51(-0.56%) |
Sep 18, 2014 | 90.85 | 91.37 | 90.79 | 91.31 | 470,711 | +1.59(+1.77%) |
Sep 17, 2014 | 89.75 | 90.18 | 89.36 | 89.72 | 343,739 | -0.18(-0.20%) |
Sep 16, 2014 | 89.64 | 90.11 | 89.47 | 89.91 | 419,755 | +0.33(+0.37%) |
Sep 15, 2014 | 89.44 | 89.67 | 89.22 | 89.58 | 231,096 | +0.04(+0.04%) |
Sep 12, 2014 | 89.75 | 89.76 | 89.33 | 89.54 | 305,258 | +0.57(+0.64%) |
Sep 11, 2014 | 88.89 | 89.06 | 88.69 | 88.97 | 248,014 | -0.09(-0.10%) |
Sep 10, 2014 | 88.75 | 89.14 | 88.52 | 89.07 | 470,246 | +1.12(+1.28%) |
Sep 09, 2014 | 88.23 | 88.27 | 87.90 | 87.94 | 423,016 | -0.78(-0.88%) |
Sep 08, 2014 | 88.81 | 88.93 | 88.32 | 88.72 | 286,584 | -0.27(-0.30%) |
Sep 05, 2014 | 88.76 | 89.01 | 88.63 | 88.99 | 212,189 | +0.26(+0.29%) |
Sep 04, 2014 | 88.84 | 89.25 | 88.62 | 88.73 | 500,526 | +0.07(+0.08%) |
Sep 03, 2014 | 88.78 | 88.94 | 88.58 | 88.66 | 319,532 | -0.18(-0.21%) |
Sep 02, 2014 | 88.65 | 88.84 | 88.49 | 88.84 | 384,512 | +1.44(+1.64%) |
Aug 29, 2014 | 87.55 | 87.41 | 87.41 | 87.41 | 222,735 | -0.08(-0.10%) |
Aug 28, 2014 | 87.62 | 87.85 | 87.22 | 87.49 | 367,888 | -0.37(-0.42%) |
Aug 27, 2014 | 88.00 | 88.07 | 87.74 | 87.86 | 351,603 | -0.13(-0.15%) |
Aug 26, 2014 | 88.03 | 88.34 | 87.87 | 87.99 | 328,235 | +0.16(+0.18%) |
Aug 25, 2014 | 87.75 | 88.04 | 87.67 | 87.83 | 312,438 | +0.60(+0.68%) |
Aug 22, 2014 | 87.76 | 87.76 | 87.12 | 87.23 | 623,854 | -1.29(-1.46%) |
Aug 21, 2014 | 88.50 | 88.88 | 88.49 | 88.52 | 345,176 | +0.06(+0.07%) |
Aug 20, 2014 | 88.40 | 88.60 | 88.08 | 88.46 | 418,408 | -0.96(-1.07%) |
Aug 19, 2014 | 89.53 | 89.62 | 89.42 | 89.42 | 290,193 | -0.20(-0.22%) |
Aug 18, 2014 | 89.46 | 89.82 | 89.46 | 89.62 | 205,185 | +0.24(+0.27%) |
Aug 15, 2014 | 89.65 | 89.75 | 88.90 | 89.37 | 288,086 | -0.65(-0.72%) |
Aug 14, 2014 | 89.82 | 90.06 | 89.82 | 90.02 | 237,349 | -0.15(-0.16%) |
Aug 13, 2014 | 90.11 | 90.47 | 90.05 | 90.17 | 284,902 | +0.53(+0.59%) |
Aug 12, 2014 | 89.51 | 89.88 | 89.33 | 89.64 | 317,218 | +0.37(+0.41%) |
Aug 11, 2014 | 89.25 | 89.61 | 89.07 | 89.27 | 346,354 | -0.67(-0.74%) |
Aug 08, 2014 | 89.18 | 89.72 | 88.81 | 89.94 | 332,776 | +0.73(+0.81%) |
Aug 07, 2014 | 89.81 | 90.28 | 89.02 | 89.21 | 340,627 | +0.05(+0.06%) |
Aug 06, 2014 | 88.79 | 89.27 | 88.26 | 89.16 | 561,640 | -1.85(-2.03%) |
Aug 05, 2014 | 90.99 | 91.61 | 90.61 | 91.01 | 470,674 | +0.70(+0.77%) |
Aug 04, 2014 | 90.17 | 90.47 | 89.93 | 90.31 | 171,673 | +0.41(+0.45%) |