Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 98.92 | 99.30 | 98.32 | 98.79 | 41,831,272 | +0.14(+0.14%) |
Sep 29, 2014 | 97.80 | 98.92 | 97.75 | 98.65 | 33,339,272 | -0.13(-0.13%) |
Sep 26, 2014 | 98.05 | 98.96 | 97.89 | 98.78 | 56,109,104 | +1.04(+1.06%) |
Sep 25, 2014 | 99.53 | 99.65 | 97.70 | 97.74 | 68,610,528 | -2.10(-2.10%) |
Sep 24, 2014 | 98.87 | 99.89 | 98.54 | 99.84 | 35,935,600 | +1.06(+1.07%) |
Sep 23, 2014 | 98.67 | 99.22 | 98.58 | 98.78 | 33,979,532 | -0.27(-0.27%) |
Sep 22, 2014 | 99.74 | 99.75 | 98.62 | 99.05 | 48,649,800 | -0.93(-0.93%) |
Sep 19, 2014 | 100.46 | 100.56 | 99.58 | 99.98 | 46,923,056 | -0.30(-0.30%) |
Sep 18, 2014 | 99.83 | 100.29 | 99.73 | 100.28 | 30,182,064 | +0.75(+0.75%) |
Sep 17, 2014 | 99.37 | 100.00 | 98.93 | 99.53 | 37,199,604 | +0.15(+0.15%) |
Sep 16, 2014 | 98.16 | 99.57 | 98.05 | 99.38 | 38,163,452 | +0.86(+0.87%) |
Sep 15, 2014 | 99.59 | 99.60 | 98.22 | 98.52 | 32,959,940 | -0.96(-0.97%) |
Sep 12, 2014 | 99.90 | 99.93 | 99.17 | 99.48 | 30,446,000 | -0.51(-0.51%) |
Sep 11, 2014 | 99.65 | 100.04 | 99.24 | 99.99 | 28,754,992 | -0.08(-0.08%) |
Sep 10, 2014 | 99.38 | 100.11 | 99.15 | 100.07 | 31,075,180 | +0.82(+0.83%) |
Sep 09, 2014 | 100.06 | 100.46 | 99.06 | 99.25 | 36,417,268 | -0.83(-0.83%) |
Sep 08, 2014 | 99.89 | 100.33 | 99.62 | 100.08 | 25,575,702 | +0.19(+0.19%) |
Sep 05, 2014 | 99.58 | 99.95 | 99.03 | 99.89 | 30,805,768 | +0.50(+0.50%) |
Sep 04, 2014 | 99.73 | 100.22 | 99.14 | 99.39 | 24,656,640 | -0.09(-0.09%) |
Sep 03, 2014 | 100.32 | 100.34 | 99.30 | 99.48 | 25,939,446 | -0.59(-0.59%) |
Sep 02, 2014 | 100.04 | 100.10 | 99.66 | 100.07 | 18,328,022 | +0.29(+0.29%) |
Aug 29, 2014 | 99.63 | 99.78 | 99.78 | 99.78 | 17,906,300 | +0.37(+0.37%) |
Aug 28, 2014 | 99.20 | 99.53 | 99.08 | 99.41 | 23,558,038 | -0.11(-0.11%) |
Aug 27, 2014 | 99.53 | 99.64 | 99.32 | 99.52 | 15,592,147 | +0.02(+0.02%) |
Aug 26, 2014 | 99.53 | 99.61 | 99.27 | 99.50 | 20,090,300 | +0.10(+0.10%) |
Aug 25, 2014 | 99.52 | 99.68 | 99.16 | 99.40 | 24,113,638 | +0.35(+0.35%) |
Aug 22, 2014 | 98.94 | 99.25 | 98.72 | 99.05 | 24,699,452 | +0.15(+0.15%) |
Aug 21, 2014 | 98.76 | 98.90 | 98.60 | 98.90 | 19,333,176 | +0.20(+0.20%) |
Aug 20, 2014 | 98.61 | 98.90 | 98.53 | 98.70 | 23,415,898 | +0.00(+0.00%) |
Aug 19, 2014 | 98.38 | 98.76 | 98.32 | 98.70 | 21,354,036 | +0.55(+0.56%) |
Aug 18, 2014 | 97.89 | 98.24 | 97.77 | 98.15 | 38,931,416 | +0.75(+0.77%) |
Aug 15, 2014 | 97.46 | 97.61 | 96.50 | 97.40 | 55,205,488 | +0.47(+0.48%) |
Aug 14, 2014 | 96.54 | 96.95 | 96.43 | 96.93 | 24,992,262 | +0.50(+0.52%) |
Aug 13, 2014 | 95.81 | 96.46 | 95.76 | 96.43 | 27,978,012 | +1.01(+1.06%) |
Aug 12, 2014 | 95.38 | 95.67 | 94.93 | 95.42 | 28,154,800 | -0.04(-0.04%) |
Aug 11, 2014 | 95.25 | 95.76 | 95.20 | 95.46 | 28,279,052 | +0.56(+0.59%) |
Aug 08, 2014 | 94.38 | 94.94 | 93.97 | 94.90 | 40,238,384 | +0.68(+0.72%) |
Aug 07, 2014 | 94.95 | 95.14 | 93.89 | 94.22 | 33,270,730 | -0.30(-0.32%) |
Aug 06, 2014 | 93.99 | 95.11 | 93.92 | 94.52 | 34,382,004 | -0.07(-0.07%) |
Aug 05, 2014 | 94.94 | 95.21 | 94.15 | 94.59 | 48,742,552 | -0.73(-0.77%) |
Aug 04, 2014 | 94.90 | 95.69 | 94.52 | 95.32 | 33,153,716 | +0.65(+0.69%) |
Aug 01, 2014 | 94.83 | 95.34 | 94.04 | 94.67 | 60,707,992 | -0.35(-0.37%) |
Jul 31, 2014 | 96.20 | 96.34 | 94.88 | 95.02 | 49,884,728 | -1.96(-2.02%) |
Jul 30, 2014 | 97.13 | 97.32 | 96.60 | 96.98 | 35,340,196 | +0.38(+0.39%) |
Jul 29, 2014 | 96.97 | 97.20 | 96.52 | 96.60 | 27,013,772 | -0.17(-0.18%) |
Jul 28, 2014 | 96.80 | 97.02 | 96.02 | 96.77 | 25,580,876 | +0.03(+0.03%) |
Jul 25, 2014 | 96.65 | 96.87 | 96.23 | 96.74 | 29,903,632 | -0.38(-0.39%) |
Jul 24, 2014 | 97.40 | 97.51 | 96.98 | 97.12 | 24,681,042 | -0.11(-0.11%) |
Jul 23, 2014 | 96.94 | 97.34 | 96.77 | 97.23 | 28,897,858 | +0.62(+0.64%) |
Jul 22, 2014 | 96.44 | 96.76 | 96.34 | 96.61 | 25,272,276 | +0.61(+0.64%) |
Jul 21, 2014 | 95.92 | 96.16 | 95.55 | 96.00 | 29,728,196 | -0.12(-0.12%) |
Jul 18, 2014 | 95.14 | 96.17 | 95.00 | 96.12 | 36,690,832 | +1.50(+1.59%) |
Jul 17, 2014 | 95.63 | 95.97 | 94.32 | 94.62 | 42,266,420 | -1.27(-1.33%) |
Jul 16, 2014 | 96.19 | 96.30 | 95.78 | 95.89 | 22,010,284 | +0.38(+0.40%) |
Jul 15, 2014 | 95.98 | 96.09 | 94.83 | 95.51 | 39,246,284 | -0.33(-0.34%) |
Jul 14, 2014 | 95.70 | 96.06 | 95.53 | 95.84 | 19,416,124 | +0.57(+0.60%) |
Jul 11, 2014 | 94.87 | 95.27 | 94.61 | 95.27 | 19,570,392 | +0.61(+0.64%) |
Jul 10, 2014 | 93.78 | 95.05 | 93.63 | 94.66 | 44,223,336 | -0.30(-0.32%) |
Jul 09, 2014 | 94.51 | 95.06 | 94.24 | 94.96 | 29,908,062 | +0.70(+0.74%) |
Jul 08, 2014 | 95.24 | 95.30 | 93.87 | 94.26 | 40,553,920 | -1.15(-1.21%) |
Jul 07, 2014 | 95.59 | 95.71 | 95.23 | 95.41 | 23,241,504 | -0.29(-0.30%) |
Jul 03, 2014 | 95.41 | 95.70 | 95.70 | 95.70 | 15,291,700 | +0.60(+0.63%) |
Jul 02, 2014 | 94.98 | 95.24 | 94.91 | 95.10 | 18,756,316 | +0.16(+0.17%) |