Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 100.03 | 100.44 | 97.88 | 97.95 | 3,186,846 | -1.73(-1.74%) |
Sep 29, 2014 | 97.75 | 100.44 | 97.15 | 99.68 | 3,347,064 | +0.47(+0.47%) |
Sep 26, 2014 | 98.69 | 99.97 | 97.81 | 99.21 | 2,750,208 | +2.22(+2.29%) |
Sep 25, 2014 | 99.58 | 100.05 | 96.70 | 96.99 | 3,478,725 | -2.99(-2.99%) |
Sep 24, 2014 | 99.38 | 100.19 | 98.03 | 99.98 | 2,431,192 | +1.00(+1.01%) |
Sep 23, 2014 | 98.50 | 99.96 | 98.50 | 98.98 | 2,069,922 | +0.20(+0.20%) |
Sep 22, 2014 | 100.86 | 101.37 | 98.42 | 98.78 | 2,704,049 | -2.34(-2.31%) |
Sep 19, 2014 | 103.68 | 104.37 | 101.12 | 101.12 | 4,410,093 | -2.10(-2.03%) |
Sep 18, 2014 | 100.82 | 104.21 | 100.82 | 103.22 | 4,754,752 | +3.00(+2.99%) |
Sep 17, 2014 | 99.93 | 100.79 | 99.15 | 100.22 | 4,050,981 | +0.18(+0.18%) |
Sep 16, 2014 | 97.08 | 100.22 | 97.00 | 100.04 | 2,805,400 | +2.70(+2.77%) |
Sep 15, 2014 | 99.01 | 99.06 | 97.06 | 97.34 | 2,866,838 | -1.63(-1.65%) |
Sep 12, 2014 | 98.89 | 99.57 | 98.59 | 98.97 | 2,114,082 | -0.12(-0.12%) |
Sep 11, 2014 | 99.46 | 100.00 | 97.70 | 99.09 | 2,572,987 | -0.91(-0.91%) |
Sep 10, 2014 | 100.65 | 100.78 | 98.40 | 100.00 | 2,597,324 | -0.08(-0.08%) |
Sep 09, 2014 | 99.53 | 101.95 | 98.50 | 100.08 | 3,698,146 | +0.22(+0.22%) |
Sep 08, 2014 | 98.89 | 101.71 | 98.86 | 99.86 | 4,000,756 | +1.07(+1.09%) |
Sep 05, 2014 | 97.78 | 99.30 | 97.13 | 98.79 | 3,895,432 | +2.56(+2.66%) |
Sep 04, 2014 | 96.28 | 97.69 | 96.08 | 96.23 | 2,516,665 | +0.50(+0.52%) |
Sep 03, 2014 | 96.12 | 96.12 | 95.26 | 95.73 | 2,769,056 | +0.09(+0.09%) |
Sep 02, 2014 | 98.10 | 98.10 | 94.68 | 95.64 | 4,589,735 | -2.32(-2.37%) |
Aug 29, 2014 | 97.96 | 97.96 | 97.96 | 0 | -0.34(-0.35%) | |
Aug 28, 2014 | 98.57 | 98.79 | 97.49 | 98.30 | 2,444,263 | -0.54(-0.55%) |
Aug 27, 2014 | 98.82 | 99.43 | 98.47 | 98.84 | 2,306,928 | +0.30(+0.30%) |
Aug 26, 2014 | 99.10 | 99.25 | 98.08 | 98.54 | 1,931,385 | -0.49(-0.49%) |
Aug 25, 2014 | 98.60 | 99.25 | 97.98 | 99.03 | 2,522,208 | +1.03(+1.05%) |
Aug 22, 2014 | 97.79 | 98.52 | 97.32 | 98.00 | 2,058,802 | +0.35(+0.36%) |
Aug 21, 2014 | 97.68 | 97.99 | 96.79 | 97.65 | 2,856,611 | -0.03(-0.03%) |
Aug 20, 2014 | 95.29 | 98.13 | 95.25 | 97.68 | 4,359,591 | +2.38(+2.50%) |
Aug 19, 2014 | 94.77 | 95.50 | 94.55 | 95.30 | 2,073,771 | +1.03(+1.09%) |
Aug 18, 2014 | 94.51 | 94.74 | 93.77 | 94.27 | 1,820,414 | +0.24(+0.26%) |
Aug 15, 2014 | 93.95 | 94.36 | 92.95 | 94.03 | 2,599,366 | +0.82(+0.88%) |
Aug 14, 2014 | 92.93 | 93.88 | 92.84 | 93.21 | 1,890,944 | +0.27(+0.29%) |
Aug 13, 2014 | 91.56 | 93.09 | 91.21 | 92.94 | 2,178,508 | +1.54(+1.68%) |
Aug 12, 2014 | 91.94 | 92.07 | 90.72 | 91.40 | 2,564,087 | -0.98(-1.06%) |
Aug 11, 2014 | 92.41 | 93.00 | 91.31 | 92.38 | 2,179,428 | +0.95(+1.04%) |
Aug 08, 2014 | 90.90 | 92.19 | 90.70 | 91.43 | 3,166,095 | +0.64(+0.70%) |
Aug 07, 2014 | 93.51 | 93.81 | 90.66 | 90.79 | 4,267,569 | -2.24(-2.41%) |
Aug 06, 2014 | 92.33 | 93.62 | 92.02 | 93.03 | 2,382,900 | +0.18(+0.19%) |
Aug 05, 2014 | 94.07 | 94.83 | 92.42 | 92.85 | 3,206,362 | -1.22(-1.30%) |
Aug 04, 2014 | 92.85 | 94.38 | 92.77 | 94.07 | 2,770,949 | +1.31(+1.41%) |
Aug 01, 2014 | 91.26 | 93.38 | 91.24 | 92.76 | 3,453,369 | +1.05(+1.14%) |
Jul 31, 2014 | 92.13 | 92.83 | 90.91 | 91.71 | 5,198,845 | -1.63(-1.75%) |
Jul 30, 2014 | 93.64 | 94.32 | 92.83 | 93.34 | 2,569,412 | +0.44(+0.47%) |
Jul 29, 2014 | 92.79 | 93.57 | 92.32 | 92.90 | 3,467,500 | +0.27(+0.29%) |
Jul 28, 2014 | 93.59 | 93.96 | 91.60 | 92.63 | 2,985,932 | -0.61(-0.65%) |
Jul 25, 2014 | 93.54 | 93.75 | 92.26 | 93.24 | 3,628,759 | -0.50(-0.53%) |
Jul 24, 2014 | 94.40 | 94.99 | 93.31 | 93.74 | 3,368,109 | -0.61(-0.65%) |
Jul 23, 2014 | 94.85 | 95.20 | 94.05 | 94.35 | 2,836,131 | -0.29(-0.31%) |
Jul 22, 2014 | 94.21 | 95.39 | 93.92 | 94.64 | 4,518,027 | +0.94(+1.00%) |
Jul 21, 2014 | 94.39 | 94.40 | 92.76 | 93.70 | 5,102,879 | -0.82(-0.87%) |
Jul 18, 2014 | 93.69 | 95.59 | 92.25 | 94.52 | 8,918,515 | +1.31(+1.41%) |
Jul 17, 2014 | 99.98 | 100.00 | 91.83 | 93.21 | 29,589,792 | -14.62(-13.56%) |
Jul 16, 2014 | 106.74 | 108.77 | 105.64 | 107.83 | 7,030,482 | +2.27(+2.15%) |
Jul 15, 2014 | 105.90 | 107.13 | 104.52 | 105.56 | 3,775,300 | -0.03(-0.03%) |
Jul 14, 2014 | 105.58 | 106.16 | 105.11 | 105.59 | 2,447,570 | +0.62(+0.59%) |
Jul 11, 2014 | 104.04 | 105.90 | 103.55 | 104.97 | 2,989,133 | +1.20(+1.16%) |
Jul 10, 2014 | 103.02 | 104.20 | 102.50 | 103.77 | 2,096,409 | -0.48(-0.46%) |
Jul 09, 2014 | 104.64 | 105.24 | 103.47 | 104.25 | 1,875,104 | +0.00(+0.00%) |
Jul 08, 2014 | 106.00 | 106.01 | 101.70 | 104.25 | 4,394,665 | -2.15(-2.02%) |
Jul 07, 2014 | 106.41 | 106.80 | 105.66 | 106.40 | 1,850,588 | -0.36(-0.34%) |
Jul 03, 2014 | 106.76 | 106.76 | 106.76 | 0 | +0.76(+0.72%) | |
Jul 02, 2014 | 105.27 | 106.49 | 104.54 | 106.00 | 2,284,727 | +0.62(+0.59%) |