Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 101.03 | 101.63 | 100.96 | 101.40 | 2,059,477 | +0.00(+0.00%) |
Sep 29, 2014 | 101.17 | 101.63 | 100.97 | 101.40 | 1,447,149 | -0.18(-0.18%) |
Sep 26, 2014 | 101.48 | 101.69 | 100.64 | 101.58 | 2,527,707 | -0.10(-0.10%) |
Sep 25, 2014 | 103.13 | 103.21 | 101.63 | 101.68 | 2,249,156 | -1.59(-1.54%) |
Sep 24, 2014 | 102.03 | 103.39 | 101.61 | 103.27 | 2,566,090 | +1.71(+1.68%) |
Sep 23, 2014 | 101.92 | 101.95 | 101.31 | 101.56 | 1,931,743 | -0.26(-0.25%) |
Sep 22, 2014 | 102.25 | 102.36 | 101.61 | 101.82 | 1,796,586 | -0.54(-0.53%) |
Sep 19, 2014 | 103.00 | 103.00 | 102.36 | 102.36 | 3,730,563 | +0.02(+0.02%) |
Sep 18, 2014 | 102.12 | 102.60 | 101.92 | 102.34 | 1,732,071 | +0.38(+0.37%) |
Sep 17, 2014 | 101.98 | 102.41 | 101.69 | 101.96 | 1,969,928 | -0.34(-0.33%) |
Sep 16, 2014 | 101.63 | 102.59 | 101.57 | 102.30 | 2,081,630 | +0.58(+0.57%) |
Sep 15, 2014 | 101.61 | 102.38 | 101.51 | 101.72 | 1,996,313 | +0.28(+0.27%) |
Sep 12, 2014 | 102.16 | 102.16 | 101.16 | 101.44 | 1,975,236 | -0.46(-0.45%) |
Sep 11, 2014 | 102.08 | 102.38 | 101.67 | 101.91 | 1,867,567 | -0.19(-0.18%) |
Sep 10, 2014 | 102.20 | 102.35 | 101.85 | 102.09 | 1,254,281 | +0.05(+0.05%) |
Sep 09, 2014 | 102.07 | 102.35 | 101.74 | 102.04 | 1,854,532 | -0.40(-0.39%) |
Sep 08, 2014 | 102.80 | 103.02 | 102.17 | 102.44 | 2,542,674 | -0.33(-0.32%) |
Sep 05, 2014 | 101.18 | 102.79 | 100.91 | 102.77 | 3,602,991 | +1.51(+1.49%) |
Sep 04, 2014 | 99.53 | 101.28 | 99.17 | 101.27 | 5,497,794 | +3.08(+3.13%) |
Sep 03, 2014 | 98.48 | 98.67 | 98.00 | 98.19 | 2,352,475 | -0.17(-0.17%) |
Sep 02, 2014 | 97.91 | 98.42 | 97.83 | 98.36 | 1,816,619 | +0.39(+0.40%) |
Aug 29, 2014 | 98.46 | 97.97 | 97.97 | 97.97 | 1,294,298 | +0.09(+0.09%) |
Aug 28, 2014 | 97.92 | 98.11 | 97.76 | 97.88 | 994,065 | -0.22(-0.22%) |
Aug 27, 2014 | 98.38 | 98.38 | 97.83 | 98.10 | 1,270,641 | +0.12(+0.12%) |
Aug 26, 2014 | 98.26 | 98.39 | 97.80 | 97.98 | 1,721,738 | -0.24(-0.25%) |
Aug 25, 2014 | 98.55 | 98.72 | 98.01 | 98.22 | 1,359,528 | +0.08(+0.08%) |
Aug 22, 2014 | 98.64 | 98.71 | 98.03 | 98.14 | 1,736,316 | -0.27(-0.27%) |
Aug 21, 2014 | 97.74 | 98.62 | 97.68 | 98.41 | 1,918,319 | +0.57(+0.59%) |
Aug 20, 2014 | 97.46 | 98.09 | 97.17 | 97.84 | 1,591,034 | +0.24(+0.25%) |
Aug 19, 2014 | 96.60 | 97.71 | 96.48 | 97.59 | 2,111,914 | +0.93(+0.96%) |
Aug 18, 2014 | 96.29 | 96.84 | 96.25 | 96.66 | 1,532,551 | +0.72(+0.75%) |
Aug 15, 2014 | 97.03 | 97.06 | 95.30 | 95.94 | 2,503,730 | -0.56(-0.58%) |
Aug 14, 2014 | 95.89 | 96.51 | 95.73 | 96.50 | 1,319,696 | +0.50(+0.52%) |
Aug 13, 2014 | 96.29 | 96.37 | 95.68 | 96.00 | 1,801,612 | -0.30(-0.31%) |
Aug 12, 2014 | 96.10 | 96.51 | 95.97 | 96.30 | 1,337,319 | -0.14(-0.14%) |
Aug 11, 2014 | 96.61 | 96.70 | 96.05 | 96.44 | 1,523,779 | +0.02(+0.02%) |
Aug 08, 2014 | 95.45 | 96.61 | 95.33 | 96.42 | 2,879,354 | +1.10(+1.15%) |
Aug 07, 2014 | 95.66 | 96.29 | 95.05 | 95.32 | 3,334,565 | -1.45(-1.50%) |
Aug 06, 2014 | 95.44 | 97.08 | 95.32 | 96.77 | 3,534,295 | +1.25(+1.30%) |
Aug 05, 2014 | 95.08 | 95.64 | 94.91 | 95.52 | 2,222,773 | -0.08(-0.08%) |
Aug 04, 2014 | 95.12 | 95.79 | 94.76 | 95.60 | 2,058,708 | +0.22(+0.23%) |
Aug 01, 2014 | 95.32 | 95.75 | 95.04 | 95.38 | 2,582,253 | +0.28(+0.29%) |
Jul 31, 2014 | 95.11 | 95.76 | 94.90 | 95.11 | 3,057,701 | -0.52(-0.54%) |
Jul 30, 2014 | 96.12 | 96.35 | 95.03 | 95.63 | 2,511,784 | -0.58(-0.61%) |
Jul 29, 2014 | 96.23 | 96.78 | 95.91 | 96.21 | 3,145,685 | +1.44(+1.52%) |
Jul 28, 2014 | 95.03 | 95.21 | 94.52 | 94.77 | 1,733,434 | -0.35(-0.37%) |
Jul 25, 2014 | 95.45 | 95.51 | 94.73 | 95.12 | 1,914,761 | -0.48(-0.50%) |
Jul 24, 2014 | 95.08 | 95.71 | 95.04 | 95.59 | 1,671,446 | +0.44(+0.47%) |
Jul 23, 2014 | 95.00 | 95.29 | 94.89 | 95.15 | 1,422,701 | +0.03(+0.03%) |
Jul 22, 2014 | 94.90 | 95.51 | 94.75 | 95.12 | 2,186,171 | +0.41(+0.44%) |
Jul 21, 2014 | 95.02 | 95.41 | 94.56 | 94.70 | 1,648,291 | -0.57(-0.59%) |
Jul 18, 2014 | 94.93 | 95.32 | 94.36 | 95.27 | 2,664,703 | +0.77(+0.81%) |
Jul 17, 2014 | 94.96 | 95.11 | 94.33 | 94.50 | 1,769,535 | -0.86(-0.90%) |
Jul 16, 2014 | 95.55 | 95.84 | 95.21 | 95.36 | 1,892,281 | +0.02(+0.03%) |
Jul 15, 2014 | 95.61 | 95.68 | 94.82 | 95.34 | 3,254,796 | +0.37(+0.39%) |
Jul 14, 2014 | 95.65 | 95.88 | 94.91 | 94.96 | 2,092,924 | -0.53(-0.55%) |
Jul 11, 2014 | 95.59 | 95.68 | 94.75 | 95.49 | 2,082,214 | -0.06(-0.06%) |
Jul 10, 2014 | 95.08 | 96.00 | 95.08 | 95.55 | 2,786,409 | +0.13(+0.14%) |
Jul 09, 2014 | 94.84 | 95.47 | 94.76 | 95.42 | 2,867,124 | +0.66(+0.70%) |
Jul 08, 2014 | 93.94 | 94.91 | 93.67 | 94.76 | 3,202,236 | +0.92(+0.98%) |
Jul 07, 2014 | 93.85 | 93.97 | 93.48 | 93.84 | 1,954,746 | -0.02(-0.03%) |
Jul 03, 2014 | 93.47 | 93.86 | 93.86 | 93.86 | 1,209,839 | +0.48(+0.52%) |
Jul 02, 2014 | 92.97 | 93.51 | 92.97 | 93.38 | 1,390,531 | +0.25(+0.27%) |