Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 96.56 | 96.56 | 95.04 | 95.31 | 211,087 | -1.05(-1.09%) |
Sep 29, 2014 | 95.84 | 96.72 | 95.47 | 96.36 | 257,360 | -0.52(-0.54%) |
Sep 26, 2014 | 96.15 | 97.00 | 95.78 | 96.88 | 185,991 | +0.65(+0.68%) |
Sep 25, 2014 | 96.53 | 96.61 | 95.19 | 96.23 | 357,231 | -0.84(-0.87%) |
Sep 24, 2014 | 97.34 | 97.48 | 96.27 | 97.07 | 353,946 | -0.06(-0.06%) |
Sep 23, 2014 | 99.31 | 99.64 | 97.13 | 97.13 | 402,358 | -2.79(-2.79%) |
Sep 22, 2014 | 103.00 | 103.00 | 99.80 | 99.92 | 389,938 | -3.36(-3.25%) |
Sep 19, 2014 | 101.84 | 103.55 | 100.47 | 103.28 | 957,096 | +1.54(+1.51%) |
Sep 18, 2014 | 100.23 | 101.74 | 100.23 | 101.74 | 469,255 | +2.00(+2.01%) |
Sep 17, 2014 | 99.61 | 100.19 | 99.29 | 99.74 | 201,246 | +0.55(+0.55%) |
Sep 16, 2014 | 98.44 | 99.50 | 97.68 | 99.19 | 319,030 | +0.81(+0.82%) |
Sep 15, 2014 | 97.93 | 98.44 | 97.48 | 98.38 | 295,502 | +0.67(+0.69%) |
Sep 12, 2014 | 98.02 | 98.53 | 97.44 | 97.71 | 253,079 | -0.33(-0.34%) |
Sep 11, 2014 | 97.42 | 98.27 | 97.00 | 98.04 | 183,545 | +0.38(+0.39%) |
Sep 10, 2014 | 97.88 | 98.09 | 96.83 | 97.66 | 308,550 | -0.05(-0.05%) |
Sep 09, 2014 | 98.74 | 98.84 | 97.69 | 97.71 | 176,517 | -0.86(-0.87%) |
Sep 08, 2014 | 99.29 | 99.57 | 98.45 | 98.57 | 200,254 | -0.78(-0.79%) |
Sep 05, 2014 | 98.74 | 99.45 | 98.04 | 99.35 | 118,078 | +0.65(+0.66%) |
Sep 04, 2014 | 99.00 | 99.85 | 98.29 | 98.70 | 271,563 | -0.34(-0.34%) |
Sep 03, 2014 | 99.25 | 100.01 | 98.95 | 99.04 | 207,529 | -0.08(-0.08%) |
Sep 02, 2014 | 98.18 | 99.56 | 98.18 | 99.12 | 368,739 | +0.79(+0.80%) |
Aug 29, 2014 | 97.91 | 98.33 | 98.33 | 98.33 | 211,700 | +0.59(+0.60%) |
Aug 28, 2014 | 97.50 | 98.00 | 97.50 | 97.74 | 189,143 | -0.26(-0.27%) |
Aug 27, 2014 | 98.32 | 98.75 | 97.72 | 98.00 | 280,147 | -0.59(-0.60%) |
Aug 26, 2014 | 98.37 | 99.10 | 98.14 | 98.59 | 322,817 | +0.41(+0.42%) |
Aug 25, 2014 | 98.40 | 98.40 | 97.68 | 98.18 | 194,064 | +0.13(+0.13%) |
Aug 22, 2014 | 98.17 | 98.44 | 97.74 | 98.05 | 348,204 | -0.34(-0.35%) |
Aug 21, 2014 | 98.54 | 98.92 | 97.91 | 98.39 | 293,763 | +0.15(+0.15%) |
Aug 20, 2014 | 97.42 | 98.50 | 97.35 | 98.24 | 382,388 | +0.53(+0.54%) |
Aug 19, 2014 | 96.88 | 97.84 | 96.88 | 97.71 | 525,746 | +1.21(+1.25%) |
Aug 18, 2014 | 94.99 | 96.68 | 94.95 | 96.50 | 313,811 | +1.95(+2.06%) |
Aug 15, 2014 | 95.61 | 95.19 | 93.85 | 94.55 | 302,495 | -0.64(-0.67%) |
Aug 14, 2014 | 94.31 | 95.33 | 93.96 | 95.19 | 202,564 | +1.06(+1.13%) |
Aug 13, 2014 | 93.94 | 94.78 | 93.83 | 94.13 | 173,688 | +0.31(+0.33%) |
Aug 12, 2014 | 94.37 | 94.91 | 93.24 | 93.82 | 176,837 | -0.88(-0.93%) |
Aug 11, 2014 | 94.62 | 95.23 | 94.02 | 94.70 | 213,244 | +0.53(+0.56%) |
Aug 08, 2014 | 93.98 | 93.98 | 93.30 | 94.17 | 214,296 | +0.26(+0.28%) |
Aug 07, 2014 | 94.78 | 95.06 | 93.48 | 93.91 | 301,096 | -0.67(-0.71%) |
Aug 06, 2014 | 94.75 | 95.43 | 94.33 | 94.58 | 240,543 | -0.71(-0.75%) |
Aug 05, 2014 | 95.46 | 96.16 | 94.86 | 95.29 | 297,464 | -0.27(-0.28%) |
Aug 04, 2014 | 95.06 | 95.76 | 92.75 | 95.56 | 391,156 | +0.45(+0.47%) |
Aug 01, 2014 | 98.50 | 99.53 | 94.25 | 95.11 | 771,137 | -4.62(-4.63%) |
Jul 31, 2014 | 99.39 | 100.55 | 99.23 | 99.73 | 455,932 | -0.78(-0.78%) |
Jul 30, 2014 | 100.18 | 100.86 | 99.46 | 100.51 | 196,965 | +0.81(+0.81%) |
Jul 29, 2014 | 100.98 | 101.36 | 99.70 | 99.70 | 283,380 | -1.22(-1.21%) |
Jul 28, 2014 | 102.18 | 102.21 | 100.36 | 100.92 | 466,158 | -1.36(-1.33%) |
Jul 25, 2014 | 103.23 | 103.45 | 101.95 | 102.28 | 200,323 | -1.37(-1.32%) |
Jul 24, 2014 | 103.69 | 104.14 | 103.29 | 103.65 | 189,305 | -0.10(-0.10%) |
Jul 23, 2014 | 104.51 | 104.51 | 103.39 | 103.75 | 90,314 | -0.31(-0.30%) |
Jul 22, 2014 | 103.64 | 104.40 | 102.79 | 104.06 | 153,506 | +1.11(+1.08%) |
Jul 21, 2014 | 102.91 | 103.59 | 102.55 | 102.95 | 197,700 | -0.27(-0.26%) |
Jul 18, 2014 | 101.78 | 103.30 | 101.78 | 103.22 | 229,565 | +1.55(+1.52%) |
Jul 17, 2014 | 102.25 | 103.02 | 101.57 | 101.67 | 209,122 | -1.07(-1.04%) |
Jul 16, 2014 | 102.75 | 103.51 | 101.78 | 102.74 | 306,569 | +0.26(+0.25%) |
Jul 15, 2014 | 103.50 | 103.89 | 102.15 | 102.48 | 263,499 | -0.94(-0.91%) |
Jul 14, 2014 | 103.28 | 104.17 | 103.24 | 103.42 | 279,265 | +0.54(+0.52%) |
Jul 11, 2014 | 103.21 | 103.60 | 102.57 | 102.88 | 175,349 | -0.21(-0.20%) |
Jul 10, 2014 | 103.21 | 103.62 | 102.77 | 103.09 | 188,467 | -1.41(-1.35%) |
Jul 09, 2014 | 104.99 | 105.70 | 104.10 | 104.50 | 139,010 | +0.02(+0.02%) |
Jul 08, 2014 | 105.00 | 105.09 | 103.93 | 104.48 | 276,291 | -0.52(-0.50%) |
Jul 07, 2014 | 105.26 | 105.40 | 104.11 | 105.00 | 202,877 | -0.47(-0.45%) |
Jul 03, 2014 | 104.90 | 105.47 | 105.47 | 105.47 | 131,900 | +0.97(+0.93%) |
Jul 02, 2014 | 104.63 | 105.46 | 104.32 | 104.50 | 152,921 | -0.13(-0.12%) |