Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 88.81 | 89.85 | 88.22 | 88.40 | 202,587 | -0.54(-0.61%) |
Sep 29, 2014 | 87.00 | 89.21 | 86.81 | 88.94 | 129,120 | +0.98(+1.11%) |
Sep 26, 2014 | 89.02 | 89.28 | 87.62 | 87.96 | 175,919 | -1.00(-1.12%) |
Sep 25, 2014 | 89.95 | 89.95 | 88.03 | 88.96 | 208,977 | -1.25(-1.39%) |
Sep 24, 2014 | 88.17 | 90.53 | 88.17 | 90.21 | 183,433 | +1.94(+2.20%) |
Sep 23, 2014 | 88.48 | 89.74 | 88.14 | 88.27 | 274,632 | -0.90(-1.01%) |
Sep 22, 2014 | 89.51 | 90.05 | 87.90 | 89.17 | 205,887 | -0.75(-0.83%) |
Sep 19, 2014 | 90.73 | 91.34 | 88.37 | 89.92 | 816,389 | -0.63(-0.70%) |
Sep 18, 2014 | 89.36 | 90.72 | 88.81 | 90.55 | 179,870 | +1.68(+1.89%) |
Sep 17, 2014 | 88.88 | 89.99 | 88.05 | 88.87 | 204,229 | -0.01(-0.01%) |
Sep 16, 2014 | 87.66 | 89.30 | 87.36 | 88.88 | 242,773 | +1.19(+1.36%) |
Sep 15, 2014 | 89.93 | 90.44 | 87.34 | 87.69 | 129,263 | -2.07(-2.31%) |
Sep 12, 2014 | 91.73 | 91.73 | 89.26 | 89.76 | 134,527 | -1.82(-1.99%) |
Sep 11, 2014 | 90.19 | 91.80 | 90.11 | 91.58 | 98,122 | +0.91(+1.00%) |
Sep 10, 2014 | 91.13 | 92.21 | 90.25 | 90.67 | 110,264 | -0.47(-0.52%) |
Sep 09, 2014 | 91.20 | 92.37 | 90.75 | 91.14 | 241,340 | -0.37(-0.40%) |
Sep 08, 2014 | 88.44 | 91.54 | 88.23 | 91.51 | 181,988 | +3.05(+3.45%) |
Sep 05, 2014 | 87.49 | 89.24 | 87.08 | 88.46 | 130,720 | +0.64(+0.73%) |
Sep 04, 2014 | 89.10 | 89.10 | 87.62 | 87.82 | 104,517 | -0.90(-1.01%) |
Sep 03, 2014 | 90.75 | 90.89 | 88.37 | 88.72 | 137,801 | -1.14(-1.27%) |
Sep 02, 2014 | 89.37 | 90.93 | 88.58 | 89.86 | 177,719 | +0.80(+0.90%) |
Aug 29, 2014 | 88.85 | 89.06 | 89.06 | 89.06 | 59,000 | +0.35(+0.39%) |
Aug 28, 2014 | 88.81 | 89.19 | 88.25 | 88.71 | 121,742 | -0.75(-0.84%) |
Aug 27, 2014 | 90.94 | 90.94 | 89.26 | 89.46 | 111,397 | -1.68(-1.84%) |
Aug 26, 2014 | 90.04 | 91.40 | 89.73 | 91.14 | 110,350 | +1.07(+1.19%) |
Aug 25, 2014 | 91.78 | 91.80 | 89.54 | 90.07 | 155,841 | -1.28(-1.40%) |
Aug 22, 2014 | 90.86 | 91.62 | 90.07 | 91.35 | 212,309 | +0.56(+0.62%) |
Aug 21, 2014 | 90.51 | 91.70 | 89.69 | 90.79 | 184,883 | +0.45(+0.50%) |
Aug 20, 2014 | 91.15 | 91.15 | 89.48 | 90.34 | 89,918 | -1.19(-1.30%) |
Aug 19, 2014 | 90.92 | 91.82 | 90.46 | 91.53 | 102,128 | +0.93(+1.03%) |
Aug 18, 2014 | 91.04 | 91.11 | 90.04 | 90.60 | 112,623 | +0.51(+0.57%) |
Aug 15, 2014 | 91.72 | 91.91 | 89.02 | 90.09 | 246,194 | -0.60(-0.66%) |
Aug 14, 2014 | 91.01 | 91.03 | 90.10 | 90.69 | 103,064 | -0.32(-0.35%) |
Aug 13, 2014 | 91.00 | 91.25 | 90.62 | 91.01 | 109,676 | +0.22(+0.24%) |
Aug 12, 2014 | 91.88 | 92.39 | 89.63 | 90.79 | 141,473 | -1.33(-1.44%) |
Aug 11, 2014 | 91.55 | 92.75 | 90.65 | 92.12 | 124,413 | +0.60(+0.66%) |
Aug 08, 2014 | 90.17 | 93.14 | 90.17 | 91.52 | 208,252 | +1.19(+1.32%) |
Aug 07, 2014 | 90.99 | 91.17 | 89.88 | 90.33 | 125,067 | -0.15(-0.17%) |
Aug 06, 2014 | 90.01 | 91.45 | 89.83 | 90.48 | 169,657 | -0.41(-0.45%) |
Aug 05, 2014 | 90.83 | 91.77 | 89.90 | 90.89 | 214,743 | -0.48(-0.53%) |
Aug 04, 2014 | 90.81 | 91.84 | 89.59 | 91.37 | 197,205 | +0.82(+0.91%) |
Aug 01, 2014 | 91.15 | 92.10 | 90.06 | 90.55 | 220,527 | -0.18(-0.20%) |
Jul 31, 2014 | 93.02 | 93.77 | 90.69 | 90.73 | 237,472 | -3.35(-3.56%) |
Jul 30, 2014 | 94.31 | 94.84 | 93.25 | 94.08 | 273,966 | +0.37(+0.39%) |
Jul 29, 2014 | 94.09 | 94.86 | 93.31 | 93.71 | 265,315 | -0.42(-0.45%) |
Jul 28, 2014 | 96.80 | 97.00 | 94.04 | 94.13 | 209,380 | -2.53(-2.62%) |
Jul 25, 2014 | 96.23 | 96.84 | 94.77 | 96.66 | 227,925 | -0.59(-0.61%) |
Jul 24, 2014 | 94.00 | 97.53 | 93.64 | 97.25 | 573,369 | +9.37(+10.66%) |
Jul 23, 2014 | 87.42 | 88.28 | 86.48 | 87.88 | 122,756 | +0.88(+1.01%) |
Jul 22, 2014 | 86.59 | 87.79 | 86.28 | 87.00 | 117,316 | +0.72(+0.83%) |
Jul 21, 2014 | 86.18 | 86.51 | 84.70 | 86.28 | 131,246 | -0.28(-0.32%) |
Jul 18, 2014 | 85.24 | 86.70 | 85.24 | 86.56 | 157,541 | +1.23(+1.44%) |
Jul 17, 2014 | 86.06 | 86.56 | 85.03 | 85.33 | 134,747 | -0.94(-1.09%) |
Jul 16, 2014 | 87.33 | 87.33 | 85.73 | 86.27 | 140,496 | -0.76(-0.87%) |
Jul 15, 2014 | 87.66 | 88.63 | 86.16 | 87.03 | 175,508 | -1.19(-1.35%) |
Jul 14, 2014 | 89.34 | 89.61 | 88.05 | 88.22 | 144,363 | -0.11(-0.12%) |
Jul 11, 2014 | 88.75 | 89.04 | 87.96 | 88.33 | 179,126 | -0.75(-0.84%) |
Jul 10, 2014 | 87.93 | 89.91 | 87.75 | 89.08 | 258,598 | -1.19(-1.32%) |
Jul 09, 2014 | 90.29 | 90.93 | 89.37 | 90.27 | 148,795 | +0.00(+0.00%) |
Jul 08, 2014 | 91.62 | 91.62 | 88.31 | 90.27 | 266,326 | -1.73(-1.88%) |
Jul 07, 2014 | 94.47 | 95.57 | 91.75 | 92.00 | 216,510 | -2.92(-3.08%) |
Jul 03, 2014 | 95.96 | 94.92 | 94.92 | 94.92 | 123,900 | -0.91(-0.95%) |
Jul 02, 2014 | 95.38 | 96.49 | 94.77 | 95.83 | 272,110 | +0.80(+0.84%) |