Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 106.05 | 107.05 | 105.65 | 106.59 | 2,290,887 | +1.98(+1.89%) |
Oct 30, 2014 | 103.14 | 105.06 | 103.09 | 104.61 | 1,418,715 | +0.59(+0.56%) |
Oct 29, 2014 | 103.14 | 104.20 | 102.07 | 104.02 | 1,760,522 | +0.86(+0.83%) |
Oct 28, 2014 | 103.08 | 105.76 | 101.83 | 103.17 | 2,748,808 | +4.79(+4.87%) |
Oct 27, 2014 | 97.69 | 98.70 | 97.81 | 98.37 | 2,152,910 | +0.56(+0.57%) |
Oct 24, 2014 | 97.55 | 98.04 | 96.66 | 97.81 | 1,529,309 | +0.15(+0.15%) |
Oct 23, 2014 | 99.45 | 100.56 | 97.12 | 97.66 | 3,229,111 | +6.08(+6.64%) |
Oct 22, 2014 | 93.20 | 93.65 | 91.44 | 91.58 | 1,793,501 | -1.80(-1.93%) |
Oct 21, 2014 | 90.84 | 93.56 | 90.53 | 93.38 | 1,469,757 | +3.74(+4.17%) |
Oct 20, 2014 | 87.70 | 89.79 | 87.48 | 89.64 | 1,801,977 | +2.02(+2.31%) |
Oct 17, 2014 | 89.19 | 91.03 | 87.62 | 87.62 | 2,163,631 | -0.57(-0.65%) |
Oct 16, 2014 | 85.34 | 88.42 | 84.91 | 88.19 | 2,932,589 | +1.80(+2.08%) |
Oct 15, 2014 | 86.56 | 86.70 | 83.76 | 86.39 | 3,634,337 | -1.03(-1.18%) |
Oct 14, 2014 | 87.29 | 89.76 | 87.05 | 87.42 | 2,901,420 | +0.92(+1.07%) |
Oct 13, 2014 | 90.75 | 91.08 | 86.40 | 86.50 | 3,115,572 | -4.94(-5.40%) |
Oct 10, 2014 | 91.69 | 92.37 | 90.37 | 91.44 | 1,709,420 | -0.46(-0.50%) |
Oct 09, 2014 | 94.01 | 94.20 | 91.80 | 91.90 | 985,172 | -2.42(-2.56%) |
Oct 08, 2014 | 92.24 | 94.47 | 91.45 | 94.32 | 1,429,315 | +2.27(+2.46%) |
Oct 07, 2014 | 93.39 | 93.58 | 92.02 | 92.06 | 1,090,880 | -2.15(-2.28%) |
Oct 06, 2014 | 94.61 | 95.03 | 93.48 | 94.20 | 633,942 | +0.03(+0.04%) |
Oct 03, 2014 | 93.76 | 94.45 | 93.64 | 94.17 | 1,141,681 | +0.92(+0.99%) |
Oct 02, 2014 | 93.77 | 94.20 | 92.53 | 93.25 | 1,208,081 | -0.45(-0.48%) |
Oct 01, 2014 | 95.39 | 95.63 | 93.45 | 93.70 | 1,644,231 | -2.08(-2.17%) |
Sep 30, 2014 | 95.87 | 96.48 | 95.25 | 95.78 | 2,103,832 | +0.10(+0.11%) |
Sep 29, 2014 | 94.50 | 95.73 | 94.27 | 95.68 | 1,067,758 | +0.13(+0.14%) |
Sep 26, 2014 | 94.76 | 95.87 | 94.25 | 95.55 | 680,566 | +0.86(+0.91%) |
Sep 25, 2014 | 95.58 | 95.90 | 94.68 | 94.68 | 1,154,782 | -1.51(-1.57%) |
Sep 24, 2014 | 95.21 | 96.35 | 94.45 | 96.19 | 1,167,655 | +0.80(+0.84%) |
Sep 23, 2014 | 95.80 | 95.97 | 94.98 | 95.40 | 1,298,269 | -0.88(-0.92%) |
Sep 22, 2014 | 97.48 | 97.64 | 95.79 | 96.28 | 1,144,686 | -1.59(-1.62%) |
Sep 19, 2014 | 98.89 | 99.20 | 97.49 | 97.86 | 1,671,489 | -0.53(-0.54%) |
Sep 18, 2014 | 97.95 | 98.50 | 97.72 | 98.39 | 804,501 | +0.55(+0.56%) |
Sep 17, 2014 | 98.58 | 99.05 | 97.43 | 97.85 | 909,292 | -0.32(-0.32%) |
Sep 16, 2014 | 97.67 | 98.38 | 97.02 | 98.16 | 1,076,614 | -0.09(-0.09%) |
Sep 15, 2014 | 98.57 | 98.57 | 97.40 | 98.26 | 992,654 | -0.57(-0.58%) |
Sep 12, 2014 | 99.14 | 99.61 | 98.51 | 98.83 | 1,094,180 | -0.48(-0.48%) |
Sep 11, 2014 | 98.94 | 99.60 | 98.77 | 99.31 | 1,011,267 | -0.08(-0.08%) |
Sep 10, 2014 | 99.22 | 99.47 | 98.10 | 99.38 | 1,559,543 | +0.04(+0.04%) |
Sep 09, 2014 | 98.67 | 100.13 | 98.38 | 99.34 | 2,257,982 | +0.68(+0.69%) |
Sep 08, 2014 | 98.80 | 99.00 | 98.47 | 98.66 | 2,001,309 | -0.39(-0.40%) |
Sep 05, 2014 | 98.21 | 99.10 | 97.42 | 99.05 | 1,821,364 | +0.85(+0.86%) |
Sep 04, 2014 | 97.00 | 98.35 | 97.00 | 98.21 | 3,709,231 | +1.37(+1.41%) |
Sep 03, 2014 | 97.91 | 97.95 | 96.56 | 96.84 | 1,425,151 | -0.50(-0.51%) |
Sep 02, 2014 | 97.04 | 97.70 | 96.77 | 97.33 | 1,135,213 | +0.42(+0.43%) |
Aug 29, 2014 | 96.65 | 96.91 | 96.91 | 96.91 | 1,666,581 | +0.63(+0.65%) |
Aug 28, 2014 | 96.50 | 96.65 | 95.97 | 96.28 | 1,491,386 | -0.96(-0.99%) |
Aug 27, 2014 | 97.64 | 97.64 | 96.85 | 97.25 | 831,240 | -0.12(-0.12%) |
Aug 26, 2014 | 97.73 | 98.29 | 97.31 | 97.37 | 1,023,871 | -0.42(-0.43%) |
Aug 25, 2014 | 97.62 | 97.93 | 97.13 | 97.79 | 1,081,068 | +0.73(+0.75%) |
Aug 22, 2014 | 97.57 | 98.03 | 96.65 | 97.06 | 970,251 | -0.75(-0.77%) |
Aug 21, 2014 | 98.39 | 98.52 | 97.16 | 97.81 | 1,425,561 | -0.63(-0.64%) |
Aug 20, 2014 | 96.48 | 99.25 | 96.20 | 98.44 | 2,262,284 | +2.07(+2.15%) |
Aug 19, 2014 | 96.02 | 96.64 | 95.92 | 96.37 | 909,823 | +0.63(+0.65%) |
Aug 18, 2014 | 94.72 | 95.87 | 94.72 | 95.74 | 1,260,767 | +1.50(+1.59%) |
Aug 15, 2014 | 95.12 | 95.28 | 93.73 | 94.24 | 1,192,097 | -0.62(-0.65%) |
Aug 14, 2014 | 94.77 | 94.95 | 94.37 | 94.86 | 1,108,200 | +0.28(+0.29%) |
Aug 13, 2014 | 94.33 | 94.83 | 93.82 | 94.59 | 1,061,397 | +0.59(+0.63%) |
Aug 12, 2014 | 93.41 | 94.46 | 93.17 | 93.99 | 1,388,058 | +0.60(+0.64%) |
Aug 11, 2014 | 94.06 | 94.14 | 93.30 | 93.39 | 1,068,569 | +0.17(+0.18%) |
Aug 08, 2014 | 92.17 | 93.27 | 91.39 | 93.22 | 1,939,139 | +1.43(+1.56%) |
Aug 07, 2014 | 92.21 | 93.52 | 91.39 | 91.80 | 3,535,276 | +0.25(+0.27%) |
Aug 06, 2014 | 93.29 | 93.29 | 88.50 | 91.54 | 7,100,270 | -4.57(-4.76%) |
Aug 05, 2014 | 95.87 | 97.75 | 95.57 | 96.12 | 1,935,741 | -0.46(-0.48%) |
Aug 04, 2014 | 95.80 | 96.86 | 95.52 | 96.58 | 1,144,672 | +1.19(+1.24%) |