Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 105.88 | 106.88 | 105.48 | 106.42 | 2,294,620 | +1.98(+1.89%) |
Oct 30, 2014 | 102.98 | 104.89 | 102.92 | 104.44 | 1,421,027 | +0.59(+0.56%) |
Oct 29, 2014 | 102.97 | 104.03 | 101.91 | 103.85 | 1,763,391 | +0.86(+0.83%) |
Oct 28, 2014 | 102.91 | 105.59 | 101.67 | 103.00 | 2,753,287 | +4.78(+4.87%) |
Oct 27, 2014 | 97.54 | 98.54 | 97.65 | 98.21 | 2,156,418 | +0.56(+0.57%) |
Oct 24, 2014 | 97.39 | 97.88 | 96.51 | 97.65 | 1,531,801 | +0.15(+0.15%) |
Oct 23, 2014 | 99.29 | 100.40 | 96.97 | 97.50 | 3,234,373 | +6.07(+6.64%) |
Oct 22, 2014 | 93.05 | 93.50 | 91.29 | 91.43 | 1,796,423 | -1.80(-1.93%) |
Oct 21, 2014 | 90.69 | 93.41 | 90.38 | 93.23 | 1,472,152 | +3.74(+4.17%) |
Oct 20, 2014 | 87.56 | 89.64 | 87.34 | 89.49 | 1,804,913 | +2.02(+2.31%) |
Oct 17, 2014 | 89.05 | 90.88 | 87.47 | 87.47 | 2,167,157 | -0.57(-0.65%) |
Oct 16, 2014 | 85.20 | 88.28 | 84.77 | 88.04 | 2,937,367 | +1.79(+2.08%) |
Oct 15, 2014 | 86.42 | 86.56 | 83.62 | 86.25 | 3,640,259 | -1.03(-1.18%) |
Oct 14, 2014 | 87.15 | 89.61 | 86.90 | 87.28 | 2,906,148 | +0.92(+1.07%) |
Oct 13, 2014 | 90.60 | 90.93 | 86.26 | 86.36 | 3,120,649 | -4.93(-5.40%) |
Oct 10, 2014 | 91.54 | 92.22 | 90.23 | 91.29 | 1,712,205 | -0.46(-0.50%) |
Oct 09, 2014 | 93.86 | 94.04 | 91.65 | 91.76 | 986,777 | -2.41(-2.56%) |
Oct 08, 2014 | 92.09 | 94.32 | 91.30 | 94.17 | 1,431,644 | +2.26(+2.46%) |
Oct 07, 2014 | 93.24 | 93.43 | 91.87 | 91.91 | 1,092,658 | -2.14(-2.28%) |
Oct 06, 2014 | 94.45 | 94.88 | 93.33 | 94.05 | 634,975 | +0.03(+0.04%) |
Oct 03, 2014 | 93.61 | 94.29 | 93.49 | 94.02 | 1,143,541 | +0.92(+0.99%) |
Oct 02, 2014 | 93.61 | 94.05 | 92.38 | 93.10 | 1,210,049 | -0.45(-0.48%) |
Oct 01, 2014 | 95.23 | 95.47 | 93.30 | 93.55 | 1,646,910 | -2.08(-2.17%) |
Sep 30, 2014 | 95.72 | 96.32 | 95.10 | 95.63 | 2,107,261 | +0.10(+0.11%) |
Sep 29, 2014 | 94.34 | 95.58 | 94.11 | 95.52 | 1,069,498 | +0.13(+0.14%) |
Sep 26, 2014 | 94.60 | 95.71 | 94.10 | 95.39 | 681,675 | +0.86(+0.91%) |
Sep 25, 2014 | 95.42 | 95.75 | 94.53 | 94.53 | 1,156,664 | -1.51(-1.57%) |
Sep 24, 2014 | 95.06 | 96.20 | 94.29 | 96.04 | 1,169,558 | +0.80(+0.84%) |
Sep 23, 2014 | 95.64 | 95.82 | 94.83 | 95.24 | 1,300,385 | -0.88(-0.92%) |
Sep 22, 2014 | 97.32 | 97.48 | 95.63 | 96.12 | 1,146,552 | -1.58(-1.62%) |
Sep 19, 2014 | 98.73 | 99.03 | 97.33 | 97.70 | 1,674,213 | -0.53(-0.54%) |
Sep 18, 2014 | 97.79 | 98.34 | 97.56 | 98.23 | 805,812 | +0.54(+0.56%) |
Sep 17, 2014 | 98.42 | 98.88 | 97.27 | 97.69 | 910,774 | -0.32(-0.32%) |
Sep 16, 2014 | 97.51 | 98.22 | 96.87 | 98.00 | 1,078,369 | -0.09(-0.09%) |
Sep 15, 2014 | 98.41 | 98.41 | 97.24 | 98.10 | 994,271 | -0.57(-0.58%) |
Sep 12, 2014 | 98.98 | 99.45 | 98.35 | 98.67 | 1,095,963 | -0.48(-0.48%) |
Sep 11, 2014 | 98.78 | 99.44 | 98.61 | 99.14 | 1,012,915 | -0.08(-0.08%) |
Sep 10, 2014 | 99.06 | 99.31 | 97.94 | 99.22 | 1,562,084 | +0.04(+0.04%) |
Sep 09, 2014 | 98.51 | 99.96 | 98.22 | 99.18 | 2,261,661 | +0.68(+0.69%) |
Sep 08, 2014 | 98.64 | 98.84 | 98.31 | 98.50 | 2,004,570 | -0.39(-0.40%) |
Sep 05, 2014 | 98.05 | 98.94 | 97.26 | 98.89 | 1,824,332 | +0.85(+0.86%) |
Sep 04, 2014 | 96.84 | 98.19 | 96.84 | 98.05 | 3,715,275 | +1.37(+1.41%) |
Sep 03, 2014 | 97.75 | 97.79 | 96.40 | 96.68 | 1,427,473 | -0.49(-0.51%) |
Sep 02, 2014 | 96.88 | 97.54 | 96.61 | 97.18 | 1,137,063 | +0.42(+0.43%) |
Aug 29, 2014 | 96.50 | 96.76 | 96.76 | 96.76 | 1,669,297 | +0.63(+0.65%) |
Aug 28, 2014 | 96.35 | 96.50 | 95.82 | 96.13 | 1,493,817 | -0.96(-0.99%) |
Aug 27, 2014 | 97.48 | 97.48 | 96.69 | 97.09 | 832,595 | -0.12(-0.12%) |
Aug 26, 2014 | 97.57 | 98.13 | 97.15 | 97.21 | 1,025,540 | -0.42(-0.43%) |
Aug 25, 2014 | 97.46 | 97.77 | 96.98 | 97.63 | 1,082,829 | +0.73(+0.75%) |
Aug 22, 2014 | 97.41 | 97.87 | 96.49 | 96.90 | 971,832 | -0.75(-0.77%) |
Aug 21, 2014 | 98.23 | 98.36 | 97.00 | 97.65 | 1,427,884 | -0.63(-0.64%) |
Aug 20, 2014 | 96.33 | 99.09 | 96.04 | 98.28 | 2,265,971 | +2.07(+2.15%) |
Aug 19, 2014 | 95.87 | 96.48 | 95.77 | 96.21 | 911,306 | +0.63(+0.65%) |
Aug 18, 2014 | 94.57 | 95.72 | 94.57 | 95.58 | 1,262,821 | +1.49(+1.59%) |
Aug 15, 2014 | 94.97 | 95.12 | 93.57 | 94.09 | 1,194,040 | -0.62(-0.65%) |
Aug 14, 2014 | 94.62 | 94.79 | 94.22 | 94.71 | 1,110,006 | +0.28(+0.29%) |
Aug 13, 2014 | 94.17 | 94.67 | 93.66 | 94.43 | 1,063,126 | +0.59(+0.63%) |
Aug 12, 2014 | 93.26 | 94.31 | 93.02 | 93.84 | 1,390,320 | +0.60(+0.64%) |
Aug 11, 2014 | 93.91 | 93.98 | 93.15 | 93.24 | 1,070,311 | +0.17(+0.18%) |
Aug 08, 2014 | 92.02 | 93.11 | 91.24 | 93.07 | 1,942,299 | +1.43(+1.56%) |
Aug 07, 2014 | 92.06 | 93.36 | 91.24 | 91.65 | 3,541,037 | +0.25(+0.27%) |
Aug 06, 2014 | 93.14 | 93.14 | 88.36 | 91.40 | 7,111,841 | -4.56(-4.76%) |
Aug 05, 2014 | 95.72 | 97.59 | 95.42 | 95.96 | 1,938,895 | -0.46(-0.48%) |
Aug 04, 2014 | 95.64 | 96.71 | 95.37 | 96.42 | 1,146,537 | +1.18(+1.24%) |