Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 93.89 | 93.61 | 93.61 | 93.61 | 1,074,840 | +0.37(+0.40%) |
Aug 28, 2014 | 93.29 | 93.65 | 93.13 | 93.24 | 862,710 | +0.48(+0.51%) |
Aug 27, 2014 | 92.96 | 92.98 | 92.61 | 92.76 | 583,570 | +0.49(+0.53%) |
Aug 26, 2014 | 92.82 | 93.18 | 92.27 | 92.27 | 543,067 | -0.59(-0.64%) |
Aug 25, 2014 | 92.86 | 93.20 | 92.36 | 92.86 | 623,403 | +0.60(+0.65%) |
Aug 22, 2014 | 92.65 | 92.69 | 92.18 | 92.26 | 490,399 | -0.67(-0.72%) |
Aug 21, 2014 | 92.95 | 93.43 | 92.86 | 92.93 | 425,455 | +0.31(+0.34%) |
Aug 20, 2014 | 92.63 | 92.86 | 92.46 | 92.62 | 435,642 | -0.71(-0.76%) |
Aug 19, 2014 | 92.92 | 93.50 | 92.88 | 93.33 | 365,677 | +0.25(+0.27%) |
Aug 18, 2014 | 93.21 | 93.26 | 92.80 | 93.08 | 587,212 | +0.64(+0.69%) |
Aug 15, 2014 | 93.00 | 93.25 | 92.04 | 92.44 | 554,178 | +0.30(+0.32%) |
Aug 14, 2014 | 91.83 | 92.14 | 91.63 | 92.14 | 497,866 | +0.93(+1.02%) |
Aug 13, 2014 | 91.18 | 91.45 | 91.03 | 91.22 | 668,614 | -0.35(-0.38%) |
Aug 12, 2014 | 91.08 | 91.68 | 90.93 | 91.57 | 583,108 | +0.84(+0.92%) |
Aug 11, 2014 | 90.64 | 91.06 | 90.57 | 90.73 | 1,211,060 | -0.57(-0.62%) |
Aug 08, 2014 | 89.65 | 91.22 | 89.43 | 91.30 | 1,674,973 | -0.16(-0.17%) |
Aug 07, 2014 | 92.04 | 92.22 | 91.29 | 91.46 | 954,768 | -1.23(-1.33%) |
Aug 06, 2014 | 91.91 | 92.81 | 91.91 | 92.69 | 1,096,541 | -0.30(-0.32%) |
Aug 05, 2014 | 93.17 | 93.30 | 92.79 | 92.99 | 768,279 | +0.04(+0.04%) |
Aug 04, 2014 | 93.43 | 93.43 | 92.44 | 92.95 | 842,765 | -0.21(-0.23%) |
Aug 01, 2014 | 92.96 | 93.84 | 92.78 | 93.16 | 1,029,955 | -0.73(-0.77%) |
Jul 31, 2014 | 94.63 | 94.66 | 93.84 | 93.89 | 662,421 | -0.81(-0.86%) |
Jul 30, 2014 | 95.13 | 95.21 | 94.14 | 94.70 | 768,472 | -0.80(-0.84%) |
Jul 29, 2014 | 96.18 | 96.30 | 95.46 | 95.50 | 1,193,969 | +0.27(+0.28%) |
Jul 28, 2014 | 95.76 | 95.76 | 94.94 | 95.24 | 870,043 | -0.30(-0.32%) |
Jul 25, 2014 | 95.85 | 96.06 | 95.28 | 95.54 | 1,336,420 | -1.20(-1.24%) |
Jul 24, 2014 | 96.91 | 97.00 | 96.71 | 96.74 | 612,405 | -0.33(-0.34%) |
Jul 23, 2014 | 97.37 | 97.37 | 96.88 | 97.07 | 734,059 | +0.12(+0.12%) |
Jul 22, 2014 | 96.92 | 97.12 | 96.81 | 96.96 | 723,430 | +0.26(+0.27%) |
Jul 21, 2014 | 96.67 | 96.99 | 96.41 | 96.70 | 1,096,741 | -0.28(-0.29%) |
Jul 18, 2014 | 96.72 | 97.17 | 96.64 | 96.98 | 1,316,599 | -0.04(-0.04%) |
Jul 17, 2014 | 97.78 | 98.10 | 96.91 | 97.02 | 747,976 | -1.31(-1.33%) |
Jul 16, 2014 | 98.84 | 98.90 | 98.15 | 98.33 | 490,025 | -0.10(-0.10%) |
Jul 15, 2014 | 99.19 | 99.45 | 98.40 | 98.43 | 529,412 | -1.15(-1.15%) |
Jul 14, 2014 | 99.94 | 99.94 | 99.43 | 99.58 | 367,138 | +0.52(+0.53%) |
Jul 11, 2014 | 98.51 | 99.19 | 98.41 | 99.06 | 490,782 | -0.45(-0.46%) |
Jul 10, 2014 | 99.06 | 99.52 | 98.88 | 99.51 | 356,400 | -0.40(-0.40%) |
Jul 09, 2014 | 99.44 | 99.99 | 99.34 | 99.91 | 455,343 | -0.25(-0.25%) |
Jul 08, 2014 | 100.34 | 100.63 | 99.86 | 100.16 | 484,323 | -1.35(-1.33%) |
Jul 07, 2014 | 101.42 | 101.81 | 101.16 | 101.51 | 406,258 | -0.34(-0.33%) |
Jul 03, 2014 | 101.77 | 101.84 | 101.84 | 101.84 | 301,298 | +0.46(+0.45%) |
Jul 02, 2014 | 101.31 | 101.82 | 101.23 | 101.38 | 685,274 | -0.41(-0.40%) |
Jul 01, 2014 | 101.91 | 102.19 | 101.37 | 101.79 | 1,104,535 | +2.40(+2.41%) |
Jun 30, 2014 | 99.81 | 99.94 | 99.20 | 99.39 | 902,633 | +0.85(+0.86%) |
Jun 27, 2014 | 98.13 | 98.67 | 97.73 | 98.54 | 950,807 | +1.47(+1.51%) |
Jun 26, 2014 | 97.62 | 97.77 | 96.85 | 97.07 | 2,286,071 | -1.13(-1.15%) |
Jun 25, 2014 | 97.64 | 98.25 | 97.64 | 98.20 | 407,206 | +0.34(+0.34%) |
Jun 24, 2014 | 97.83 | 98.24 | 97.73 | 97.87 | 559,557 | -0.10(-0.10%) |
Jun 23, 2014 | 97.54 | 98.05 | 97.51 | 97.97 | 657,592 | -0.98(-0.99%) |
Jun 20, 2014 | 98.86 | 99.23 | 98.67 | 98.95 | 542,598 | +0.12(+0.12%) |
Jun 19, 2014 | 99.10 | 99.26 | 98.56 | 98.83 | 753,985 | -0.46(-0.46%) |
Jun 18, 2014 | 98.89 | 99.35 | 98.19 | 99.29 | 897,203 | -1.02(-1.01%) |
Jun 17, 2014 | 99.82 | 100.32 | 99.76 | 100.31 | 432,809 | +0.22(+0.22%) |
Jun 16, 2014 | 100.19 | 100.46 | 99.88 | 100.09 | 340,327 | -0.44(-0.44%) |
Jun 13, 2014 | 100.98 | 101.18 | 100.36 | 100.53 | 710,904 | -0.40(-0.39%) |
Jun 12, 2014 | 101.08 | 101.40 | 100.57 | 100.93 | 402,432 | +0.86(+0.86%) |
Jun 11, 2014 | 99.81 | 100.26 | 99.65 | 100.07 | 350,141 | +0.16(+0.16%) |
Jun 10, 2014 | 99.14 | 100.12 | 99.09 | 99.91 | 520,480 | +0.91(+0.92%) |
Jun 06, 2014 | 98.92 | 99.08 | 98.25 | 99.00 | 710,428 | -1.20(-1.20%) |
Jun 05, 2014 | 99.68 | 100.53 | 99.65 | 100.20 | 393,039 | +0.04(+0.04%) |
Jun 04, 2014 | 100.40 | 100.64 | 99.58 | 100.17 | 540,473 | -0.43(-0.43%) |
Jun 03, 2014 | 99.83 | 101.26 | 99.63 | 100.59 | 1,173,883 | +0.70(+0.70%) |