Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 99.55 | 100.19 | 99.09 | 99.56 | 425,989 | -0.19(-0.19%) |
Sep 29, 2014 | 100.27 | 100.66 | 99.75 | 99.75 | 408,058 | -1.53(-1.51%) |
Sep 26, 2014 | 100.21 | 101.33 | 99.90 | 101.28 | 452,729 | -0.14(-0.14%) |
Sep 25, 2014 | 103.70 | 103.70 | 101.08 | 101.42 | 759,129 | -2.14(-2.07%) |
Sep 24, 2014 | 104.76 | 104.80 | 103.03 | 103.56 | 371,991 | -1.02(-0.98%) |
Sep 23, 2014 | 102.09 | 105.23 | 102.01 | 104.58 | 674,711 | +2.73(+2.68%) |
Sep 22, 2014 | 101.92 | 102.54 | 101.59 | 101.85 | 372,692 | -0.04(-0.04%) |
Sep 19, 2014 | 102.20 | 102.40 | 101.73 | 101.89 | 762,976 | -0.49(-0.48%) |
Sep 18, 2014 | 102.54 | 102.55 | 101.73 | 102.38 | 210,211 | -0.12(-0.12%) |
Sep 17, 2014 | 101.84 | 102.83 | 101.60 | 102.50 | 324,138 | +0.59(+0.58%) |
Sep 16, 2014 | 101.47 | 102.54 | 101.42 | 101.91 | 339,187 | -0.09(-0.09%) |
Sep 15, 2014 | 101.99 | 102.31 | 101.08 | 102.00 | 231,628 | +0.20(+0.20%) |
Sep 12, 2014 | 100.49 | 101.96 | 100.13 | 101.80 | 271,567 | +1.26(+1.25%) |
Sep 11, 2014 | 100.17 | 101.01 | 99.85 | 100.54 | 442,391 | +0.73(+0.73%) |
Sep 10, 2014 | 100.40 | 100.89 | 99.12 | 99.81 | 404,490 | -0.95(-0.94%) |
Sep 09, 2014 | 102.20 | 102.20 | 100.53 | 100.76 | 538,813 | -1.67(-1.63%) |
Sep 08, 2014 | 101.82 | 102.75 | 101.82 | 102.43 | 327,137 | +0.40(+0.39%) |
Sep 05, 2014 | 101.95 | 102.53 | 101.54 | 102.03 | 335,727 | -0.03(-0.03%) |
Sep 04, 2014 | 102.29 | 102.30 | 101.71 | 102.06 | 428,544 | -0.34(-0.33%) |
Sep 03, 2014 | 103.29 | 103.30 | 102.29 | 102.40 | 252,718 | -0.72(-0.70%) |
Sep 02, 2014 | 103.10 | 103.58 | 102.97 | 103.12 | 195,207 | +0.30(+0.29%) |
Aug 29, 2014 | 102.82 | 102.82 | 102.82 | 0 | -0.07(-0.07%) | |
Aug 28, 2014 | 101.83 | 102.97 | 101.70 | 102.89 | 308,705 | +0.58(+0.57%) |
Aug 27, 2014 | 103.42 | 103.42 | 101.81 | 102.31 | 532,885 | -1.06(-1.03%) |
Aug 26, 2014 | 102.47 | 103.65 | 102.47 | 103.37 | 637,334 | +1.25(+1.22%) |
Aug 25, 2014 | 102.20 | 102.25 | 101.83 | 102.12 | 105,489 | +0.31(+0.30%) |
Aug 22, 2014 | 102.84 | 102.85 | 101.56 | 101.81 | 203,544 | -0.76(-0.74%) |
Aug 21, 2014 | 102.21 | 102.82 | 101.89 | 102.57 | 111,566 | +0.29(+0.28%) |
Aug 20, 2014 | 101.76 | 102.31 | 101.19 | 102.28 | 179,601 | +0.49(+0.48%) |
Aug 19, 2014 | 101.18 | 102.32 | 101.18 | 101.79 | 364,653 | +0.55(+0.54%) |
Aug 18, 2014 | 100.70 | 101.42 | 100.56 | 101.24 | 354,090 | +0.98(+0.98%) |
Aug 15, 2014 | 99.10 | 100.40 | 99.09 | 100.26 | 304,515 | +1.10(+1.11%) |
Aug 14, 2014 | 98.65 | 99.31 | 98.43 | 99.16 | 221,845 | +0.60(+0.61%) |
Aug 13, 2014 | 98.45 | 98.52 | 97.85 | 98.56 | 128,579 | +0.17(+0.17%) |
Aug 12, 2014 | 98.85 | 99.44 | 98.12 | 98.39 | 332,366 | -0.58(-0.59%) |
Aug 11, 2014 | 99.03 | 99.55 | 98.80 | 98.97 | 200,607 | -0.05(-0.05%) |
Aug 08, 2014 | 98.89 | 99.03 | 97.33 | 99.02 | 222,736 | +0.22(+0.22%) |
Aug 07, 2014 | 101.63 | 101.80 | 97.93 | 98.80 | 678,031 | -1.82(-1.81%) |
Aug 06, 2014 | 100.04 | 100.94 | 99.99 | 100.62 | 328,334 | -0.31(-0.31%) |
Aug 05, 2014 | 99.67 | 101.32 | 99.56 | 100.93 | 641,324 | +1.96(+1.98%) |
Aug 01, 2014 | 98.97 | 98.97 | 98.97 | 0 | -0.43(-0.43%) | |
Jul 31, 2014 | 100.25 | 100.34 | 99.25 | 99.40 | 424,190 | -0.81(-0.81%) |
Jul 30, 2014 | 100.47 | 100.74 | 99.66 | 100.21 | 823,646 | -0.18(-0.18%) |
Jul 29, 2014 | 99.79 | 100.68 | 99.76 | 100.39 | 321,853 | +0.71(+0.71%) |
Jul 28, 2014 | 99.61 | 99.81 | 99.04 | 99.68 | 226,560 | +0.07(+0.07%) |
Jul 25, 2014 | 98.89 | 99.78 | 98.75 | 99.61 | 268,902 | +0.70(+0.71%) |
Jul 24, 2014 | 98.89 | 99.75 | 98.78 | 98.91 | 344,689 | +0.30(+0.30%) |
Jul 23, 2014 | 98.17 | 98.62 | 97.47 | 98.61 | 263,666 | +0.31(+0.32%) |
Jul 22, 2014 | 97.93 | 98.68 | 97.93 | 98.30 | 177,104 | +0.37(+0.38%) |
Jul 21, 2014 | 97.94 | 98.17 | 97.65 | 97.93 | 277,163 | -0.29(-0.30%) |
Jul 18, 2014 | 98.00 | 98.59 | 97.87 | 98.22 | 303,202 | +0.05(+0.05%) |
Jul 17, 2014 | 97.21 | 98.62 | 96.51 | 98.17 | 337,592 | +0.88(+0.90%) |
Jul 16, 2014 | 97.12 | 97.36 | 96.83 | 97.29 | 278,299 | +0.51(+0.53%) |
Jul 15, 2014 | 96.19 | 97.12 | 96.19 | 96.78 | 369,559 | +0.77(+0.80%) |
Jul 14, 2014 | 95.18 | 96.12 | 95.10 | 96.01 | 256,747 | +1.20(+1.27%) |
Jul 11, 2014 | 94.53 | 95.62 | 94.53 | 94.81 | 371,988 | +0.41(+0.43%) |
Jul 10, 2014 | 95.11 | 95.20 | 93.91 | 94.40 | 507,323 | -1.04(-1.09%) |
Jul 09, 2014 | 96.34 | 96.34 | 95.11 | 95.44 | 418,013 | -0.47(-0.49%) |
Jul 08, 2014 | 96.20 | 96.25 | 95.53 | 95.91 | 522,190 | -0.30(-0.31%) |
Jul 07, 2014 | 97.32 | 97.32 | 95.73 | 96.21 | 510,200 | -1.11(-1.14%) |
Jul 04, 2014 | 97.22 | 97.40 | 97.12 | 97.32 | 53,804 | +0.25(+0.26%) |
Jul 03, 2014 | 97.41 | 97.70 | 97.01 | 97.07 | 356,528 | -0.31(-0.32%) |