Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 101.29 | 102.00 | 100.53 | 101.66 | 827,215 | +1.52(+1.52%) |
Oct 30, 2014 | 100.52 | 100.80 | 99.83 | 100.14 | 717,204 | -0.37(-0.37%) |
Oct 29, 2014 | 100.86 | 101.08 | 99.78 | 100.51 | 426,943 | -0.60(-0.59%) |
Oct 28, 2014 | 100.04 | 101.66 | 99.75 | 101.11 | 595,544 | +0.65(+0.65%) |
Oct 27, 2014 | 100.61 | 100.94 | 100.76 | 100.46 | 598,493 | -0.30(-0.30%) |
Oct 24, 2014 | 99.30 | 101.03 | 98.41 | 100.76 | 774,607 | +1.31(+1.32%) |
Oct 23, 2014 | 100.82 | 101.90 | 99.11 | 99.45 | 985,893 | -0.21(-0.21%) |
Oct 22, 2014 | 101.01 | 101.56 | 99.62 | 99.66 | 495,573 | -1.35(-1.34%) |
Oct 21, 2014 | 99.23 | 101.01 | 98.40 | 101.01 | 810,421 | +2.90(+2.96%) |
Oct 20, 2014 | 96.37 | 98.14 | 95.67 | 98.11 | 568,758 | +1.12(+1.15%) |
Oct 17, 2014 | 98.72 | 99.48 | 96.98 | 96.99 | 870,880 | -1.11(-1.13%) |
Oct 16, 2014 | 96.41 | 98.96 | 96.39 | 98.10 | 1,027,811 | -0.31(-0.32%) |
Oct 15, 2014 | 97.84 | 99.09 | 95.68 | 98.41 | 1,094,517 | -0.71(-0.72%) |
Oct 14, 2014 | 97.31 | 101.39 | 97.27 | 99.12 | 1,599,031 | +3.14(+3.27%) |
Oct 13, 2014 | 96.37 | 97.49 | 95.61 | 95.98 | 1,149,664 | -0.72(-0.74%) |
Oct 10, 2014 | 96.75 | 97.96 | 96.51 | 96.70 | 932,215 | -0.06(-0.06%) |
Oct 09, 2014 | 97.65 | 97.74 | 96.13 | 96.76 | 996,416 | -0.66(-0.68%) |
Oct 08, 2014 | 95.66 | 97.63 | 95.05 | 97.42 | 880,607 | +1.52(+1.58%) |
Oct 07, 2014 | 96.50 | 97.82 | 95.81 | 95.90 | 570,746 | -1.12(-1.15%) |
Oct 06, 2014 | 97.71 | 98.21 | 96.30 | 97.02 | 687,820 | -0.66(-0.68%) |
Oct 03, 2014 | 95.94 | 98.36 | 95.69 | 97.68 | 1,104,448 | +2.50(+2.63%) |
Oct 02, 2014 | 93.66 | 95.81 | 93.53 | 95.18 | 1,829,834 | +2.42(+2.61%) |
Oct 01, 2014 | 93.11 | 93.54 | 91.84 | 92.76 | 1,133,519 | -1.14(-1.21%) |
Sep 30, 2014 | 95.80 | 96.17 | 93.74 | 93.90 | 763,858 | -2.04(-2.13%) |
Sep 29, 2014 | 95.56 | 96.14 | 95.21 | 95.94 | 549,549 | -0.69(-0.71%) |
Sep 26, 2014 | 96.24 | 97.59 | 95.80 | 96.63 | 551,166 | +0.57(+0.59%) |
Sep 25, 2014 | 96.36 | 97.26 | 95.64 | 96.06 | 740,553 | -0.17(-0.18%) |
Sep 24, 2014 | 96.27 | 96.28 | 95.25 | 96.23 | 506,175 | +0.32(+0.33%) |
Sep 23, 2014 | 95.82 | 97.22 | 95.44 | 95.91 | 694,622 | -0.07(-0.07%) |
Sep 22, 2014 | 97.13 | 97.13 | 94.97 | 95.98 | 1,255,258 | -1.34(-1.38%) |
Sep 19, 2014 | 99.02 | 99.28 | 97.08 | 97.32 | 1,067,765 | -1.24(-1.26%) |
Sep 18, 2014 | 98.84 | 98.99 | 98.17 | 98.56 | 799,080 | +0.13(+0.13%) |
Sep 17, 2014 | 99.82 | 100.07 | 98.03 | 98.43 | 1,030,679 | -1.71(-1.71%) |
Sep 16, 2014 | 100.52 | 100.52 | 99.53 | 100.14 | 1,021,588 | -0.18(-0.18%) |
Sep 15, 2014 | 103.46 | 103.46 | 99.69 | 100.32 | 885,776 | -2.68(-2.60%) |
Sep 12, 2014 | 103.01 | 103.81 | 102.43 | 103.00 | 661,013 | +0.21(+0.20%) |
Sep 11, 2014 | 101.93 | 103.89 | 101.93 | 102.79 | 1,019,795 | +0.28(+0.27%) |
Sep 10, 2014 | 102.89 | 103.89 | 101.97 | 102.51 | 764,775 | -0.41(-0.40%) |
Sep 09, 2014 | 104.84 | 105.24 | 101.36 | 102.92 | 2,649,448 | -2.21(-2.10%) |
Sep 08, 2014 | 103.65 | 105.48 | 103.65 | 105.13 | 947,137 | +1.67(+1.61%) |
Sep 05, 2014 | 103.01 | 103.56 | 102.16 | 103.46 | 848,659 | +0.18(+0.17%) |
Sep 04, 2014 | 101.26 | 103.53 | 101.26 | 103.28 | 893,052 | +2.05(+2.03%) |
Sep 03, 2014 | 102.10 | 102.30 | 101.18 | 101.23 | 416,578 | -0.67(-0.66%) |
Sep 02, 2014 | 101.29 | 101.86 | 100.82 | 101.91 | 665,634 | +0.61(+0.61%) |
Aug 29, 2014 | 100.99 | 101.29 | 101.29 | 101.29 | 658,500 | +0.60(+0.60%) |
Aug 28, 2014 | 101.88 | 101.88 | 100.25 | 100.69 | 877,319 | -1.59(-1.55%) |
Aug 27, 2014 | 102.71 | 102.71 | 102.13 | 102.28 | 596,974 | -0.22(-0.21%) |
Aug 26, 2014 | 102.98 | 103.58 | 102.29 | 102.50 | 634,744 | -0.22(-0.21%) |
Aug 25, 2014 | 102.54 | 102.59 | 102.24 | 102.72 | 531,064 | +0.18(+0.18%) |
Aug 22, 2014 | 99.65 | 102.98 | 99.65 | 102.54 | 826,244 | +2.54(+2.54%) |
Aug 21, 2014 | 99.68 | 100.47 | 99.24 | 100.00 | 490,380 | +0.43(+0.43%) |
Aug 20, 2014 | 99.19 | 99.99 | 98.50 | 99.57 | 513,568 | +0.71(+0.72%) |
Aug 19, 2014 | 98.16 | 99.26 | 98.16 | 98.86 | 388,128 | +0.92(+0.94%) |
Aug 18, 2014 | 97.31 | 98.49 | 97.31 | 97.94 | 462,059 | +0.92(+0.95%) |
Aug 15, 2014 | 97.88 | 98.23 | 95.94 | 97.02 | 725,898 | -0.38(-0.39%) |
Aug 14, 2014 | 96.60 | 97.41 | 95.93 | 97.40 | 888,091 | +0.85(+0.88%) |
Aug 13, 2014 | 99.75 | 100.02 | 95.25 | 96.55 | 2,660,612 | -5.70(-5.57%) |
Aug 12, 2014 | 102.80 | 104.29 | 101.47 | 102.25 | 1,456,477 | -0.96(-0.93%) |
Aug 11, 2014 | 104.32 | 104.33 | 102.70 | 103.21 | 1,261,534 | -1.16(-1.11%) |
Aug 08, 2014 | 100.47 | 104.02 | 100.45 | 104.37 | 651,987 | +3.88(+3.86%) |
Aug 07, 2014 | 102.57 | 103.48 | 100.24 | 100.49 | 607,635 | -1.61(-1.58%) |
Aug 06, 2014 | 99.58 | 102.25 | 99.51 | 102.10 | 584,490 | +1.90(+1.90%) |
Aug 05, 2014 | 97.98 | 101.24 | 97.98 | 100.20 | 726,468 | +1.61(+1.63%) |
Aug 04, 2014 | 97.50 | 99.10 | 97.29 | 98.59 | 479,094 | +0.91(+0.93%) |