Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 98.65 | 98.91 | 97.15 | 97.18 | 650,235 | -1.33(-1.35%) |
Sep 29, 2014 | 98.90 | 99.06 | 97.68 | 98.51 | 352,902 | -0.87(-0.88%) |
Sep 26, 2014 | 98.65 | 99.60 | 98.17 | 99.38 | 393,655 | +1.23(+1.25%) |
Sep 25, 2014 | 97.34 | 98.80 | 96.57 | 98.15 | 608,755 | +0.73(+0.75%) |
Sep 24, 2014 | 97.62 | 97.78 | 95.92 | 97.42 | 465,451 | +0.08(+0.08%) |
Sep 23, 2014 | 97.86 | 99.55 | 97.27 | 97.34 | 798,927 | -1.26(-1.28%) |
Sep 22, 2014 | 99.62 | 99.80 | 97.96 | 98.60 | 745,465 | -0.55(-0.55%) |
Sep 19, 2014 | 98.65 | 99.67 | 98.22 | 99.15 | 849,463 | +1.09(+1.11%) |
Sep 18, 2014 | 97.32 | 98.42 | 96.69 | 98.06 | 493,833 | +1.22(+1.26%) |
Sep 17, 2014 | 97.27 | 97.59 | 96.36 | 96.84 | 498,286 | -0.38(-0.39%) |
Sep 16, 2014 | 96.04 | 97.60 | 94.54 | 97.22 | 643,550 | +0.57(+0.59%) |
Sep 15, 2014 | 98.82 | 99.07 | 96.51 | 96.65 | 761,492 | -2.17(-2.20%) |
Sep 12, 2014 | 97.57 | 99.12 | 96.84 | 98.82 | 854,316 | +1.45(+1.49%) |
Sep 11, 2014 | 96.88 | 97.48 | 96.47 | 97.37 | 595,772 | +0.24(+0.25%) |
Sep 10, 2014 | 95.06 | 97.25 | 93.64 | 97.13 | 710,134 | +2.40(+2.53%) |
Sep 09, 2014 | 96.69 | 96.75 | 94.53 | 94.73 | 788,303 | -1.69(-1.75%) |
Sep 08, 2014 | 95.36 | 96.67 | 95.11 | 96.42 | 697,046 | +1.18(+1.24%) |
Sep 05, 2014 | 93.72 | 95.44 | 92.33 | 95.24 | 780,077 | +1.65(+1.76%) |
Sep 04, 2014 | 91.73 | 94.50 | 91.50 | 93.59 | 883,514 | +2.15(+2.35%) |
Sep 03, 2014 | 93.69 | 93.69 | 91.19 | 91.44 | 509,194 | -2.09(-2.23%) |
Sep 02, 2014 | 92.62 | 93.86 | 92.35 | 93.53 | 639,807 | +1.29(+1.40%) |
Aug 29, 2014 | 92.79 | 92.24 | 92.24 | 92.24 | 307,900 | -0.13(-0.14%) |
Aug 28, 2014 | 91.49 | 92.90 | 90.79 | 92.37 | 426,064 | -0.23(-0.25%) |
Aug 27, 2014 | 92.46 | 93.78 | 91.62 | 92.60 | 629,952 | -1.21(-1.29%) |
Aug 26, 2014 | 95.67 | 95.82 | 93.75 | 93.81 | 651,216 | -1.51(-1.58%) |
Aug 25, 2014 | 95.47 | 95.80 | 94.95 | 95.32 | 479,868 | +0.43(+0.45%) |
Aug 22, 2014 | 93.91 | 95.22 | 93.14 | 94.89 | 458,979 | +1.15(+1.23%) |
Aug 21, 2014 | 93.94 | 94.01 | 93.13 | 93.74 | 353,849 | -0.17(-0.18%) |
Aug 20, 2014 | 93.44 | 94.05 | 93.02 | 93.91 | 322,635 | -0.01(-0.01%) |
Aug 19, 2014 | 94.10 | 94.88 | 93.33 | 93.92 | 410,144 | -0.15(-0.16%) |
Aug 18, 2014 | 93.71 | 94.70 | 93.70 | 94.07 | 568,759 | +1.40(+1.51%) |
Aug 15, 2014 | 93.50 | 93.98 | 91.90 | 92.67 | 499,604 | -0.74(-0.79%) |
Aug 14, 2014 | 93.30 | 93.88 | 92.78 | 93.41 | 225,412 | +0.29(+0.31%) |
Aug 13, 2014 | 93.33 | 94.35 | 92.73 | 93.12 | 313,267 | -0.19(-0.20%) |
Aug 12, 2014 | 94.60 | 94.74 | 92.90 | 93.31 | 543,214 | -1.39(-1.47%) |
Aug 11, 2014 | 93.53 | 95.00 | 93.40 | 94.70 | 798,029 | +1.23(+1.32%) |
Aug 08, 2014 | 92.63 | 94.09 | 92.28 | 93.47 | 646,663 | +0.83(+0.90%) |
Aug 07, 2014 | 93.36 | 94.31 | 92.10 | 92.64 | 956,903 | -0.10(-0.11%) |
Aug 06, 2014 | 91.54 | 93.11 | 91.13 | 92.74 | 854,616 | +1.03(+1.12%) |
Aug 05, 2014 | 88.46 | 91.76 | 88.01 | 91.71 | 989,674 | +3.00(+3.38%) |
Aug 04, 2014 | 88.63 | 90.49 | 88.59 | 88.71 | 1,157,215 | -0.03(-0.03%) |
Aug 01, 2014 | 88.41 | 89.73 | 87.35 | 88.74 | 706,059 | +0.23(+0.26%) |
Jul 31, 2014 | 89.55 | 90.41 | 88.29 | 88.51 | 644,317 | -1.39(-1.55%) |
Jul 30, 2014 | 89.74 | 90.52 | 89.17 | 89.90 | 468,093 | +0.37(+0.41%) |
Jul 29, 2014 | 91.09 | 91.32 | 89.10 | 89.53 | 527,746 | -1.23(-1.36%) |
Jul 28, 2014 | 90.94 | 91.21 | 88.65 | 90.76 | 1,200,358 | +0.26(+0.29%) |
Jul 25, 2014 | 93.50 | 94.80 | 88.42 | 90.50 | 3,288,208 | +5.27(+6.18%) |
Jul 24, 2014 | 85.53 | 86.87 | 84.69 | 85.23 | 1,214,133 | +0.25(+0.29%) |
Jul 23, 2014 | 84.05 | 84.98 | 83.44 | 84.98 | 427,224 | +0.86(+1.02%) |
Jul 22, 2014 | 84.63 | 84.90 | 83.54 | 84.12 | 504,355 | +0.30(+0.36%) |
Jul 21, 2014 | 82.48 | 84.14 | 82.33 | 83.82 | 458,366 | +0.50(+0.60%) |
Jul 18, 2014 | 82.04 | 84.11 | 81.49 | 83.32 | 441,717 | +1.60(+1.96%) |
Jul 17, 2014 | 81.31 | 83.02 | 81.25 | 81.72 | 517,083 | -0.16(-0.20%) |
Jul 16, 2014 | 83.05 | 83.05 | 80.99 | 81.88 | 419,669 | -0.97(-1.17%) |
Jul 15, 2014 | 83.40 | 83.40 | 82.01 | 82.85 | 422,227 | -0.16(-0.19%) |
Jul 14, 2014 | 82.03 | 83.34 | 81.26 | 83.01 | 620,048 | +1.48(+1.82%) |
Jul 11, 2014 | 83.10 | 83.81 | 80.44 | 81.53 | 1,182,168 | -1.91(-2.29%) |
Jul 10, 2014 | 83.86 | 84.37 | 83.01 | 83.44 | 466,467 | -1.89(-2.21%) |
Jul 09, 2014 | 85.47 | 85.79 | 85.08 | 85.33 | 402,898 | -0.16(-0.19%) |
Jul 08, 2014 | 85.74 | 85.87 | 84.00 | 85.49 | 386,382 | -0.44(-0.51%) |
Jul 07, 2014 | 86.50 | 86.72 | 85.54 | 85.93 | 398,913 | -0.86(-0.99%) |
Jul 03, 2014 | 86.40 | 86.79 | 86.79 | 86.79 | 178,200 | +0.73(+0.85%) |
Jul 02, 2014 | 86.77 | 87.58 | 85.69 | 86.06 | 429,491 | -0.71(-0.82%) |