Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 97.37 | 97.47 | 95.96 | 95.99 | 63,322,420 | -1.47(-1.51%) |
Sep 29, 2014 | 96.41 | 97.75 | 96.32 | 97.47 | 34,879,320 | -0.08(-0.08%) |
Sep 26, 2014 | 97.05 | 97.64 | 96.74 | 97.55 | 30,156,490 | +0.87(+0.90%) |
Sep 25, 2014 | 98.08 | 98.17 | 96.35 | 96.68 | 56,651,884 | -1.66(-1.69%) |
Sep 24, 2014 | 97.57 | 98.42 | 97.09 | 98.34 | 39,096,132 | +0.88(+0.91%) |
Sep 23, 2014 | 97.96 | 98.59 | 97.34 | 97.46 | 58,939,996 | -0.92(-0.93%) |
Sep 22, 2014 | 99.31 | 99.39 | 98.10 | 98.38 | 52,316,148 | -1.40(-1.40%) |
Sep 19, 2014 | 101.46 | 101.47 | 99.46 | 99.78 | 59,923,052 | -1.28(-1.26%) |
Sep 18, 2014 | 100.89 | 101.14 | 100.60 | 101.05 | 28,236,272 | +0.61(+0.61%) |
Sep 17, 2014 | 100.23 | 101.09 | 99.97 | 100.44 | 52,022,176 | +0.26(+0.26%) |
Sep 16, 2014 | 99.61 | 100.47 | 99.28 | 100.18 | 58,673,140 | +0.28(+0.28%) |
Sep 15, 2014 | 100.99 | 101.03 | 99.54 | 99.90 | 47,571,908 | -1.10(-1.09%) |
Sep 12, 2014 | 102.03 | 102.04 | 100.65 | 101.00 | 37,573,020 | -1.09(-1.06%) |
Sep 11, 2014 | 100.83 | 102.19 | 100.80 | 102.09 | 30,927,918 | +0.66(+0.65%) |
Sep 10, 2014 | 100.82 | 101.49 | 100.42 | 101.43 | 26,341,228 | +0.60(+0.59%) |
Sep 09, 2014 | 101.87 | 101.89 | 100.68 | 100.83 | 41,567,152 | -1.21(-1.18%) |
Sep 08, 2014 | 101.78 | 102.25 | 101.40 | 102.04 | 23,241,942 | +0.16(+0.15%) |
Sep 05, 2014 | 101.36 | 101.92 | 100.83 | 101.89 | 30,772,618 | +0.32(+0.32%) |
Sep 04, 2014 | 102.24 | 102.86 | 101.31 | 101.56 | 30,298,178 | -0.39(-0.39%) |
Sep 03, 2014 | 103.09 | 103.13 | 101.79 | 101.96 | 37,999,508 | -0.65(-0.63%) |
Sep 02, 2014 | 102.41 | 102.86 | 101.99 | 102.60 | 44,338,416 | +0.56(+0.55%) |
Aug 29, 2014 | 101.69 | 102.04 | 102.04 | 102.04 | 29,962,714 | +0.57(+0.56%) |
Aug 28, 2014 | 101.58 | 101.75 | 101.15 | 101.47 | 26,063,946 | -0.53(-0.52%) |
Aug 27, 2014 | 102.33 | 102.38 | 101.81 | 102.00 | 21,785,742 | -0.25(-0.25%) |
Aug 26, 2014 | 101.45 | 102.36 | 101.38 | 102.25 | 39,792,108 | +0.92(+0.91%) |
Aug 25, 2014 | 101.52 | 101.91 | 100.96 | 101.33 | 31,764,620 | +0.47(+0.47%) |
Aug 22, 2014 | 100.71 | 101.23 | 100.34 | 100.86 | 34,384,324 | +0.01(+0.01%) |
Aug 21, 2014 | 100.57 | 101.03 | 99.69 | 100.85 | 37,721,024 | +0.22(+0.22%) |
Aug 20, 2014 | 100.55 | 100.87 | 100.16 | 100.63 | 29,991,424 | -0.43(-0.42%) |
Aug 19, 2014 | 100.79 | 101.32 | 100.73 | 101.06 | 25,921,114 | +0.35(+0.35%) |
Aug 18, 2014 | 100.24 | 100.80 | 99.88 | 100.71 | 38,022,896 | +1.44(+1.46%) |
Aug 15, 2014 | 100.20 | 100.20 | 98.28 | 99.27 | 61,358,032 | -0.19(-0.19%) |
Aug 14, 2014 | 99.38 | 99.51 | 99.13 | 99.46 | 23,838,118 | +0.15(+0.15%) |
Aug 13, 2014 | 98.86 | 99.50 | 98.66 | 99.31 | 26,412,656 | +0.77(+0.78%) |
Aug 12, 2014 | 98.87 | 99.34 | 98.09 | 98.54 | 35,627,136 | -0.68(-0.69%) |
Aug 11, 2014 | 98.83 | 99.99 | 98.59 | 99.22 | 35,412,588 | +0.94(+0.95%) |
Aug 08, 2014 | 97.46 | 98.39 | 97.17 | 98.29 | 37,314,432 | +0.95(+0.97%) |
Aug 07, 2014 | 98.13 | 98.51 | 96.97 | 97.34 | 46,656,560 | -0.47(-0.48%) |
Aug 06, 2014 | 96.89 | 98.46 | 96.85 | 97.82 | 38,446,460 | +0.31(+0.32%) |
Aug 05, 2014 | 97.27 | 98.25 | 96.79 | 97.51 | 50,658,364 | -0.25(-0.25%) |
Aug 04, 2014 | 97.32 | 97.87 | 96.20 | 97.75 | 39,149,936 | +0.86(+0.89%) |
Aug 01, 2014 | 97.32 | 97.79 | 96.18 | 96.90 | 77,451,312 | -0.45(-0.46%) |
Jul 31, 2014 | 98.60 | 98.92 | 97.22 | 97.34 | 69,433,176 | -2.28(-2.29%) |
Jul 30, 2014 | 99.96 | 100.07 | 99.20 | 99.62 | 34,523,684 | +0.39(+0.40%) |
Jul 29, 2014 | 99.27 | 99.89 | 98.95 | 99.22 | 34,920,724 | +0.27(+0.27%) |
Jul 28, 2014 | 99.68 | 99.70 | 98.25 | 98.95 | 42,690,060 | -0.50(-0.50%) |
Jul 25, 2014 | 99.60 | 99.81 | 99.11 | 99.45 | 53,136,192 | -0.91(-0.91%) |
Jul 24, 2014 | 100.87 | 101.25 | 100.10 | 100.36 | 36,427,408 | -0.20(-0.19%) |
Jul 23, 2014 | 100.69 | 101.06 | 100.25 | 100.56 | 30,134,962 | +0.12(+0.12%) |
Jul 22, 2014 | 100.21 | 100.90 | 99.97 | 100.44 | 35,717,328 | +0.84(+0.84%) |
Jul 21, 2014 | 99.37 | 99.79 | 98.94 | 99.60 | 37,239,600 | -0.40(-0.40%) |
Jul 18, 2014 | 98.66 | 100.20 | 98.45 | 100.00 | 52,732,480 | +1.53(+1.56%) |
Jul 17, 2014 | 99.38 | 100.03 | 98.23 | 98.47 | 70,733,104 | -1.54(-1.54%) |
Jul 16, 2014 | 100.72 | 100.76 | 99.64 | 100.01 | 72,394,144 | -0.27(-0.27%) |
Jul 15, 2014 | 101.17 | 101.53 | 99.69 | 100.28 | 56,376,936 | -1.00(-0.99%) |
Jul 14, 2014 | 101.92 | 101.96 | 101.03 | 101.28 | 32,919,498 | +0.52(+0.51%) |
Jul 11, 2014 | 100.83 | 101.01 | 100.25 | 100.77 | 38,753,456 | -0.13(-0.13%) |
Jul 10, 2014 | 99.92 | 101.60 | 99.78 | 100.90 | 57,872,288 | -1.08(-1.06%) |
Jul 09, 2014 | 102.14 | 102.51 | 101.57 | 101.98 | 31,771,512 | +0.13(+0.13%) |
Jul 08, 2014 | 102.88 | 103.04 | 101.29 | 101.85 | 59,919,852 | -1.25(-1.21%) |
Jul 07, 2014 | 104.56 | 104.59 | 103.04 | 103.10 | 36,826,480 | -1.79(-1.71%) |
Jul 03, 2014 | 104.69 | 104.90 | 104.90 | 104.90 | 18,200,644 | +0.63(+0.60%) |
Jul 02, 2014 | 104.67 | 105.02 | 104.08 | 104.27 | 35,221,320 | -0.40(-0.39%) |