Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 97.64 | 97.74 | 96.23 | 96.26 | 63,146,124 | -1.48(-1.51%) |
Sep 29, 2014 | 96.68 | 98.02 | 96.59 | 97.74 | 34,782,216 | -0.08(-0.08%) |
Sep 26, 2014 | 97.32 | 97.91 | 97.01 | 97.82 | 30,072,532 | +0.87(+0.90%) |
Sep 25, 2014 | 98.36 | 98.45 | 96.61 | 96.95 | 56,494,160 | -1.66(-1.69%) |
Sep 24, 2014 | 97.85 | 98.69 | 97.36 | 98.61 | 38,987,284 | +0.88(+0.90%) |
Sep 23, 2014 | 98.24 | 98.87 | 97.61 | 97.73 | 58,775,692 | -0.92(-0.93%) |
Sep 22, 2014 | 99.59 | 99.67 | 98.37 | 98.65 | 52,170,308 | -1.40(-1.40%) |
Sep 19, 2014 | 101.74 | 101.75 | 99.74 | 100.06 | 59,756,008 | -1.28(-1.27%) |
Sep 18, 2014 | 101.17 | 101.42 | 100.88 | 101.34 | 28,157,558 | +0.62(+0.61%) |
Sep 17, 2014 | 100.51 | 101.37 | 100.25 | 100.72 | 51,877,152 | +0.26(+0.26%) |
Sep 16, 2014 | 99.88 | 100.75 | 99.55 | 100.46 | 58,509,576 | +0.28(+0.28%) |
Sep 15, 2014 | 101.28 | 101.31 | 99.82 | 100.18 | 47,439,296 | -1.11(-1.09%) |
Sep 12, 2014 | 102.32 | 102.33 | 100.93 | 101.28 | 37,468,280 | -1.09(-1.06%) |
Sep 11, 2014 | 101.11 | 102.48 | 101.08 | 102.37 | 30,841,702 | +0.66(+0.65%) |
Sep 10, 2014 | 101.10 | 101.78 | 100.70 | 101.71 | 26,267,796 | +0.60(+0.59%) |
Sep 09, 2014 | 102.15 | 102.18 | 100.96 | 101.12 | 41,451,280 | -1.21(-1.18%) |
Sep 08, 2014 | 102.06 | 102.54 | 101.69 | 102.33 | 23,177,152 | +0.16(+0.15%) |
Sep 05, 2014 | 101.64 | 102.21 | 101.11 | 102.17 | 30,686,834 | +0.33(+0.32%) |
Sep 04, 2014 | 102.52 | 103.14 | 101.59 | 101.85 | 30,213,716 | -0.39(-0.39%) |
Sep 03, 2014 | 103.38 | 103.42 | 102.07 | 102.24 | 37,893,580 | -0.65(-0.63%) |
Sep 02, 2014 | 102.70 | 103.14 | 102.28 | 102.89 | 44,214,816 | +0.56(+0.55%) |
Aug 29, 2014 | 101.98 | 102.33 | 102.33 | 102.33 | 29,879,188 | +0.57(+0.56%) |
Aug 28, 2014 | 101.86 | 102.04 | 101.43 | 101.76 | 25,991,288 | -0.53(-0.52%) |
Aug 27, 2014 | 102.62 | 102.67 | 102.09 | 102.28 | 21,725,012 | -0.25(-0.25%) |
Aug 26, 2014 | 101.73 | 102.64 | 101.66 | 102.54 | 39,681,180 | +0.92(+0.91%) |
Aug 25, 2014 | 101.80 | 102.20 | 101.24 | 101.62 | 31,676,070 | +0.47(+0.47%) |
Aug 22, 2014 | 100.99 | 101.51 | 100.62 | 101.14 | 34,288,472 | +0.01(+0.01%) |
Aug 21, 2014 | 100.85 | 101.31 | 99.97 | 101.14 | 37,615,868 | +0.22(+0.22%) |
Aug 20, 2014 | 100.83 | 101.15 | 100.44 | 100.92 | 29,907,818 | -0.43(-0.42%) |
Aug 19, 2014 | 101.07 | 101.60 | 101.01 | 101.34 | 25,848,854 | +0.35(+0.35%) |
Aug 18, 2014 | 100.52 | 101.08 | 100.16 | 100.99 | 37,916,900 | +1.45(+1.45%) |
Aug 15, 2014 | 100.48 | 100.48 | 98.55 | 99.55 | 61,186,988 | -0.19(-0.19%) |
Aug 14, 2014 | 99.66 | 99.79 | 99.41 | 99.74 | 23,771,664 | +0.15(+0.15%) |
Aug 13, 2014 | 99.13 | 99.77 | 98.94 | 99.59 | 26,339,026 | +0.77(+0.78%) |
Aug 12, 2014 | 99.15 | 99.62 | 98.36 | 98.82 | 35,527,820 | -0.68(-0.69%) |
Aug 11, 2014 | 99.11 | 100.27 | 98.87 | 99.50 | 35,313,868 | +0.94(+0.95%) |
Aug 08, 2014 | 97.74 | 98.67 | 97.44 | 98.56 | 37,210,412 | +0.95(+0.97%) |
Aug 07, 2014 | 98.40 | 98.78 | 97.25 | 97.61 | 46,526,496 | -0.47(-0.48%) |
Aug 06, 2014 | 97.16 | 98.74 | 97.12 | 98.09 | 38,339,284 | +0.31(+0.32%) |
Aug 05, 2014 | 97.54 | 98.53 | 97.06 | 97.78 | 50,517,144 | -0.25(-0.25%) |
Aug 04, 2014 | 97.59 | 98.15 | 96.47 | 98.03 | 39,040,800 | +0.86(+0.89%) |
Aug 01, 2014 | 97.59 | 98.06 | 96.45 | 97.17 | 77,235,408 | -0.45(-0.46%) |
Jul 31, 2014 | 98.88 | 99.19 | 97.49 | 97.61 | 69,239,616 | -2.28(-2.29%) |
Jul 30, 2014 | 100.24 | 100.35 | 99.48 | 99.90 | 34,427,440 | +0.40(+0.40%) |
Jul 29, 2014 | 99.55 | 100.17 | 99.23 | 99.50 | 34,823,376 | +0.27(+0.27%) |
Jul 28, 2014 | 99.96 | 99.98 | 98.53 | 99.23 | 42,571,052 | -0.50(-0.50%) |
Jul 25, 2014 | 99.88 | 100.09 | 99.39 | 99.73 | 52,988,068 | -0.91(-0.91%) |
Jul 24, 2014 | 101.15 | 101.53 | 100.38 | 100.64 | 36,325,860 | -0.20(-0.20%) |
Jul 23, 2014 | 100.97 | 101.34 | 100.53 | 100.84 | 30,050,956 | +0.12(+0.12%) |
Jul 22, 2014 | 100.49 | 101.18 | 100.25 | 100.72 | 35,617,760 | +0.84(+0.84%) |
Jul 21, 2014 | 99.65 | 100.07 | 99.21 | 99.88 | 37,135,788 | -0.40(-0.40%) |
Jul 18, 2014 | 98.93 | 100.48 | 98.73 | 100.28 | 52,585,480 | +1.54(+1.56%) |
Jul 17, 2014 | 99.66 | 100.31 | 98.50 | 98.75 | 70,535,920 | -1.55(-1.54%) |
Jul 16, 2014 | 101.00 | 101.04 | 99.92 | 100.29 | 72,192,336 | -0.27(-0.27%) |
Jul 15, 2014 | 101.45 | 101.81 | 99.97 | 100.56 | 56,219,776 | -1.00(-0.99%) |
Jul 14, 2014 | 102.21 | 102.24 | 101.31 | 101.56 | 32,827,730 | +0.52(+0.51%) |
Jul 11, 2014 | 101.12 | 101.29 | 100.53 | 101.05 | 38,645,424 | -0.13(-0.13%) |
Jul 10, 2014 | 100.19 | 101.88 | 100.06 | 101.18 | 57,710,960 | -1.09(-1.06%) |
Jul 09, 2014 | 102.42 | 102.79 | 101.86 | 102.27 | 31,682,944 | +0.13(+0.13%) |
Jul 08, 2014 | 103.16 | 103.33 | 101.57 | 102.14 | 59,752,812 | -1.26(-1.21%) |
Jul 07, 2014 | 104.86 | 104.88 | 103.33 | 103.39 | 36,723,820 | -1.80(-1.71%) |
Jul 03, 2014 | 104.98 | 105.19 | 105.19 | 105.19 | 18,149,906 | +0.63(+0.60%) |
Jul 02, 2014 | 104.96 | 105.31 | 104.37 | 104.56 | 35,123,136 | -0.40(-0.38%) |