Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 96.80 | 97.07 | 97.07 | 97.07 | 74,600 | +0.22(+0.23%) |
Aug 28, 2014 | 96.79 | 97.27 | 96.01 | 96.85 | 94,189 | -0.05(-0.05%) |
Aug 27, 2014 | 97.42 | 97.57 | 96.60 | 96.90 | 117,616 | -0.09(-0.09%) |
Aug 26, 2014 | 96.38 | 97.61 | 96.27 | 96.99 | 152,345 | +0.67(+0.70%) |
Aug 25, 2014 | 96.51 | 96.81 | 95.79 | 96.32 | 92,278 | +0.08(+0.08%) |
Aug 22, 2014 | 95.97 | 96.72 | 95.47 | 96.24 | 121,731 | +0.24(+0.25%) |
Aug 21, 2014 | 95.49 | 96.27 | 94.89 | 96.00 | 91,123 | +0.50(+0.52%) |
Aug 20, 2014 | 95.65 | 95.65 | 94.97 | 95.50 | 176,925 | -0.54(-0.56%) |
Aug 19, 2014 | 95.34 | 96.27 | 95.34 | 96.04 | 158,458 | +0.62(+0.65%) |
Aug 18, 2014 | 94.26 | 95.40 | 94.10 | 95.42 | 131,413 | +2.03(+2.17%) |
Aug 15, 2014 | 94.70 | 94.70 | 92.44 | 93.39 | 135,882 | -0.37(-0.39%) |
Aug 14, 2014 | 94.05 | 94.28 | 93.66 | 93.76 | 74,756 | -0.16(-0.17%) |
Aug 13, 2014 | 93.28 | 94.42 | 93.19 | 93.92 | 95,916 | +1.10(+1.19%) |
Aug 12, 2014 | 92.86 | 93.99 | 92.21 | 92.82 | 75,255 | -0.54(-0.58%) |
Aug 11, 2014 | 93.57 | 94.48 | 93.32 | 93.36 | 80,052 | +0.28(+0.30%) |
Aug 08, 2014 | 91.42 | 93.24 | 91.19 | 93.08 | 84,409 | +1.56(+1.70%) |
Aug 07, 2014 | 92.10 | 92.71 | 91.14 | 91.52 | 80,901 | -0.36(-0.39%) |
Aug 06, 2014 | 91.97 | 92.93 | 91.61 | 91.88 | 92,520 | -0.24(-0.26%) |
Aug 05, 2014 | 91.73 | 93.23 | 91.68 | 92.12 | 95,329 | -0.09(-0.10%) |
Aug 04, 2014 | 91.50 | 92.31 | 91.25 | 92.21 | 165,152 | +1.01(+1.11%) |
Aug 01, 2014 | 91.37 | 92.23 | 90.54 | 91.20 | 108,729 | +0.00(+0.00%) |
Jul 31, 2014 | 92.34 | 92.45 | 91.11 | 91.20 | 158,986 | -2.07(-2.22%) |
Jul 30, 2014 | 93.77 | 93.79 | 92.42 | 93.27 | 159,302 | +0.42(+0.45%) |
Jul 29, 2014 | 94.14 | 94.37 | 92.50 | 92.85 | 114,128 | -1.11(-1.18%) |
Jul 28, 2014 | 93.47 | 94.25 | 92.89 | 93.96 | 138,765 | +0.49(+0.52%) |
Jul 25, 2014 | 94.01 | 94.07 | 92.48 | 93.47 | 182,882 | -1.12(-1.18%) |
Jul 24, 2014 | 98.05 | 98.36 | 93.32 | 94.59 | 153,235 | -0.68(-0.71%) |
Jul 23, 2014 | 95.59 | 95.87 | 94.34 | 95.27 | 123,186 | -0.01(-0.01%) |
Jul 22, 2014 | 95.84 | 96.07 | 94.74 | 95.28 | 100,229 | +0.11(+0.12%) |
Jul 21, 2014 | 95.25 | 95.57 | 94.17 | 95.17 | 110,367 | -0.49(-0.51%) |
Jul 18, 2014 | 94.13 | 96.00 | 94.13 | 95.66 | 150,984 | +1.42(+1.51%) |
Jul 17, 2014 | 94.34 | 95.58 | 93.78 | 94.24 | 146,907 | -0.73(-0.77%) |
Jul 16, 2014 | 95.35 | 95.93 | 94.39 | 94.97 | 104,743 | -0.36(-0.38%) |
Jul 15, 2014 | 95.65 | 95.83 | 93.89 | 95.33 | 164,126 | -0.14(-0.15%) |
Jul 14, 2014 | 95.62 | 95.86 | 95.11 | 95.47 | 71,573 | +0.83(+0.88%) |
Jul 11, 2014 | 94.42 | 94.94 | 93.98 | 94.64 | 80,719 | +0.00(+0.00%) |
Jul 10, 2014 | 94.00 | 95.25 | 93.23 | 94.64 | 90,196 | -1.05(-1.10%) |
Jul 09, 2014 | 95.89 | 96.49 | 95.05 | 95.69 | 74,529 | +0.17(+0.18%) |
Jul 08, 2014 | 95.54 | 96.11 | 94.62 | 95.52 | 147,501 | -0.22(-0.23%) |
Jul 07, 2014 | 96.57 | 97.44 | 95.57 | 95.74 | 172,018 | -1.12(-1.16%) |
Jul 03, 2014 | 96.77 | 96.86 | 96.86 | 96.86 | 125,800 | +0.51(+0.53%) |
Jul 02, 2014 | 97.56 | 97.96 | 96.19 | 96.35 | 95,984 | -1.62(-1.65%) |
Jul 01, 2014 | 97.59 | 98.64 | 97.20 | 97.97 | 222,155 | +0.80(+0.82%) |
Jun 30, 2014 | 96.85 | 97.25 | 95.75 | 97.17 | 152,953 | +0.16(+0.16%) |
Jun 27, 2014 | 95.43 | 97.03 | 95.43 | 97.01 | 210,054 | +0.81(+0.84%) |
Jun 26, 2014 | 96.43 | 96.53 | 95.51 | 96.20 | 82,495 | -0.13(-0.13%) |
Jun 25, 2014 | 95.09 | 96.58 | 95.00 | 96.33 | 138,122 | +0.78(+0.82%) |
Jun 24, 2014 | 96.28 | 97.51 | 95.51 | 95.55 | 152,652 | -1.01(-1.05%) |
Jun 23, 2014 | 97.77 | 97.77 | 95.55 | 96.56 | 165,970 | -1.31(-1.34%) |
Jun 20, 2014 | 97.42 | 98.34 | 97.17 | 97.87 | 244,597 | +0.25(+0.26%) |
Jun 19, 2014 | 98.18 | 98.32 | 97.14 | 97.62 | 117,757 | -0.16(-0.16%) |
Jun 18, 2014 | 97.74 | 98.51 | 96.82 | 97.78 | 126,193 | +0.07(+0.07%) |
Jun 17, 2014 | 97.14 | 97.96 | 96.39 | 97.71 | 244,038 | +0.33(+0.34%) |
Jun 16, 2014 | 98.23 | 98.56 | 96.92 | 97.38 | 175,703 | -0.91(-0.93%) |
Jun 13, 2014 | 99.05 | 99.40 | 97.85 | 98.29 | 209,536 | -0.19(-0.19%) |
Jun 12, 2014 | 99.07 | 99.19 | 97.84 | 98.48 | 134,839 | -1.01(-1.02%) |
Jun 11, 2014 | 99.51 | 100.04 | 99.11 | 99.49 | 165,123 | -0.80(-0.80%) |
Jun 10, 2014 | 100.23 | 100.45 | 99.11 | 100.29 | 117,271 | +1.58(+1.60%) |
Jun 06, 2014 | 98.12 | 98.87 | 98.12 | 98.71 | 129,460 | +1.33(+1.37%) |
Jun 05, 2014 | 94.95 | 97.44 | 94.46 | 97.38 | 145,236 | +2.49(+2.62%) |
Jun 04, 2014 | 94.48 | 94.98 | 93.85 | 94.89 | 149,012 | +0.27(+0.29%) |
Jun 03, 2014 | 94.83 | 95.09 | 93.45 | 94.62 | 141,112 | -0.37(-0.39%) |