Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 99.28 | 100.17 | 98.79 | 99.18 | 1,056,506 | -0.16(-0.16%) |
Sep 29, 2014 | 98.43 | 99.69 | 98.23 | 99.34 | 821,207 | -0.45(-0.45%) |
Sep 26, 2014 | 99.34 | 100.09 | 98.91 | 99.79 | 1,145,427 | +0.96(+0.98%) |
Sep 25, 2014 | 99.98 | 100.22 | 98.64 | 98.83 | 1,374,565 | -1.83(-1.82%) |
Sep 24, 2014 | 99.60 | 100.69 | 99.17 | 100.66 | 809,387 | +1.08(+1.09%) |
Sep 23, 2014 | 100.17 | 100.71 | 99.49 | 99.58 | 1,142,422 | -0.72(-0.71%) |
Sep 22, 2014 | 101.47 | 101.63 | 100.17 | 100.29 | 1,125,908 | -1.52(-1.49%) |
Sep 19, 2014 | 103.01 | 103.19 | 101.14 | 101.81 | 1,657,155 | -0.74(-0.72%) |
Sep 18, 2014 | 102.38 | 103.06 | 102.25 | 102.55 | 886,037 | +0.82(+0.81%) |
Sep 17, 2014 | 100.69 | 102.56 | 100.57 | 101.73 | 1,186,146 | +1.44(+1.43%) |
Sep 16, 2014 | 99.79 | 100.65 | 99.29 | 100.29 | 875,835 | +0.81(+0.82%) |
Sep 15, 2014 | 100.21 | 100.21 | 99.27 | 99.48 | 1,219,975 | -0.88(-0.87%) |
Sep 12, 2014 | 100.46 | 100.95 | 99.94 | 100.36 | 846,143 | -0.04(-0.04%) |
Sep 11, 2014 | 100.26 | 100.70 | 100.14 | 100.40 | 1,114,598 | -0.57(-0.57%) |
Sep 10, 2014 | 100.81 | 101.35 | 100.44 | 100.97 | 855,806 | +0.71(+0.71%) |
Sep 09, 2014 | 101.14 | 101.36 | 100.09 | 100.26 | 1,072,167 | -1.28(-1.26%) |
Sep 08, 2014 | 101.24 | 101.95 | 101.14 | 101.54 | 1,049,431 | -0.08(-0.08%) |
Sep 05, 2014 | 100.75 | 101.67 | 100.04 | 101.62 | 887,715 | +0.64(+0.64%) |
Sep 04, 2014 | 101.51 | 102.17 | 100.67 | 100.97 | 865,393 | -0.32(-0.32%) |
Sep 03, 2014 | 103.07 | 103.31 | 101.20 | 101.30 | 1,276,957 | -1.40(-1.36%) |
Sep 02, 2014 | 101.65 | 103.04 | 101.65 | 102.69 | 1,350,297 | +1.60(+1.58%) |
Aug 29, 2014 | 101.10 | 101.10 | 101.10 | 101.10 | 660,175 | +0.44(+0.44%) |
Aug 28, 2014 | 100.45 | 100.86 | 100.22 | 100.65 | 643,564 | -0.63(-0.62%) |
Aug 27, 2014 | 101.69 | 101.80 | 100.89 | 101.28 | 859,331 | -0.07(-0.07%) |
Aug 26, 2014 | 100.48 | 101.58 | 100.06 | 101.35 | 901,040 | +0.79(+0.78%) |
Aug 25, 2014 | 99.80 | 100.58 | 99.41 | 100.56 | 760,348 | +1.54(+1.55%) |
Aug 22, 2014 | 98.97 | 99.71 | 98.92 | 99.03 | 902,620 | -0.23(-0.23%) |
Aug 21, 2014 | 98.70 | 99.46 | 98.52 | 99.26 | 902,006 | +0.44(+0.45%) |
Aug 20, 2014 | 97.98 | 98.96 | 97.67 | 98.82 | 1,078,780 | +0.82(+0.84%) |
Aug 19, 2014 | 97.86 | 98.31 | 97.78 | 98.00 | 1,085,372 | +0.29(+0.30%) |
Aug 18, 2014 | 97.22 | 97.86 | 97.14 | 97.71 | 1,109,051 | +1.07(+1.11%) |
Aug 15, 2014 | 96.94 | 97.25 | 95.81 | 96.64 | 1,130,436 | -0.13(-0.13%) |
Aug 14, 2014 | 96.50 | 97.09 | 96.50 | 96.77 | 825,097 | +0.35(+0.36%) |
Aug 13, 2014 | 96.24 | 96.62 | 96.06 | 96.43 | 867,172 | +0.76(+0.79%) |
Aug 12, 2014 | 95.40 | 96.07 | 95.05 | 95.67 | 1,256,218 | +0.11(+0.12%) |
Aug 11, 2014 | 95.07 | 96.56 | 94.82 | 95.56 | 1,266,925 | +0.25(+0.26%) |
Aug 08, 2014 | 94.14 | 95.40 | 93.69 | 95.31 | 1,180,098 | +1.66(+1.77%) |
Aug 07, 2014 | 94.55 | 94.96 | 93.27 | 93.65 | 1,235,130 | -0.31(-0.33%) |
Aug 06, 2014 | 93.39 | 95.02 | 93.37 | 93.96 | 959,740 | +0.06(+0.06%) |
Aug 05, 2014 | 94.62 | 95.02 | 93.52 | 93.90 | 974,264 | -1.34(-1.41%) |
Aug 04, 2014 | 94.55 | 95.59 | 94.09 | 95.25 | 1,007,366 | +0.67(+0.71%) |
Aug 01, 2014 | 95.67 | 95.99 | 93.76 | 94.57 | 1,579,029 | -1.10(-1.15%) |
Jul 31, 2014 | 97.72 | 98.05 | 95.61 | 95.67 | 1,485,966 | -3.08(-3.12%) |
Jul 30, 2014 | 99.11 | 101.59 | 97.53 | 98.75 | 1,523,121 | +2.09(+2.16%) |
Jul 29, 2014 | 97.24 | 97.98 | 96.66 | 96.66 | 881,972 | -0.53(-0.54%) |
Jul 28, 2014 | 97.48 | 97.71 | 96.47 | 97.19 | 982,814 | -0.62(-0.63%) |
Jul 25, 2014 | 97.51 | 97.96 | 97.04 | 97.80 | 577,775 | -0.21(-0.21%) |
Jul 24, 2014 | 98.21 | 98.48 | 97.81 | 98.01 | 618,341 | -0.08(-0.08%) |
Jul 23, 2014 | 98.14 | 98.32 | 97.67 | 98.09 | 452,282 | -0.08(-0.08%) |
Jul 22, 2014 | 97.61 | 98.38 | 97.61 | 98.17 | 632,869 | +0.86(+0.88%) |
Jul 21, 2014 | 97.30 | 97.76 | 96.95 | 97.32 | 657,302 | -0.42(-0.43%) |
Jul 18, 2014 | 96.96 | 97.98 | 96.74 | 97.73 | 699,829 | +1.18(+1.22%) |
Jul 17, 2014 | 97.14 | 98.36 | 96.36 | 96.56 | 808,105 | -1.20(-1.23%) |
Jul 16, 2014 | 98.45 | 98.63 | 97.31 | 97.76 | 857,267 | -0.07(-0.07%) |
Jul 15, 2014 | 97.51 | 98.06 | 97.08 | 97.83 | 1,046,920 | +0.42(+0.44%) |
Jul 14, 2014 | 97.90 | 97.90 | 97.20 | 97.40 | 1,100,399 | +0.57(+0.59%) |
Jul 11, 2014 | 96.00 | 96.95 | 95.52 | 96.84 | 703,118 | +0.63(+0.66%) |
Jul 10, 2014 | 95.17 | 96.50 | 95.08 | 96.20 | 902,190 | -0.71(-0.73%) |
Jul 09, 2014 | 96.92 | 97.52 | 96.49 | 96.92 | 1,090,808 | +0.05(+0.05%) |
Jul 08, 2014 | 97.40 | 97.55 | 96.68 | 96.87 | 1,002,640 | -0.72(-0.74%) |
Jul 07, 2014 | 97.31 | 97.67 | 97.13 | 97.59 | 569,435 | -0.34(-0.34%) |
Jul 03, 2014 | 97.54 | 97.92 | 97.92 | 97.92 | 518,559 | +1.05(+1.08%) |
Jul 02, 2014 | 94.90 | 97.54 | 94.90 | 96.88 | 912,301 | -0.34(-0.35%) |