Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 101.62 | 100.94 | 100.94 | 100.94 | 760,500 | -0.70(-0.69%) |
Aug 28, 2014 | 101.25 | 102.18 | 100.40 | 101.64 | 1,155,867 | -0.11(-0.11%) |
Aug 27, 2014 | 104.61 | 104.77 | 101.14 | 101.75 | 4,638,920 | +0.98(+0.97%) |
Aug 26, 2014 | 100.51 | 101.62 | 99.78 | 100.77 | 1,840,126 | +0.54(+0.54%) |
Aug 25, 2014 | 100.96 | 101.74 | 100.07 | 100.23 | 777,223 | -0.31(-0.31%) |
Aug 22, 2014 | 99.41 | 100.59 | 99.07 | 100.54 | 707,025 | +1.32(+1.33%) |
Aug 21, 2014 | 99.76 | 100.64 | 99.21 | 99.22 | 868,746 | -0.25(-0.25%) |
Aug 20, 2014 | 98.71 | 99.61 | 98.42 | 99.47 | 466,595 | +0.38(+0.38%) |
Aug 19, 2014 | 98.01 | 99.17 | 98.01 | 99.09 | 608,033 | +0.98(+1.00%) |
Aug 18, 2014 | 97.23 | 98.25 | 97.00 | 98.11 | 698,917 | +1.60(+1.66%) |
Aug 15, 2014 | 97.09 | 97.42 | 95.78 | 96.51 | 914,365 | -0.48(-0.49%) |
Aug 14, 2014 | 97.28 | 97.36 | 96.81 | 96.99 | 641,686 | +0.01(+0.01%) |
Aug 13, 2014 | 98.77 | 99.55 | 95.38 | 96.98 | 2,708,528 | -2.57(-2.58%) |
Aug 12, 2014 | 99.11 | 99.89 | 98.75 | 99.55 | 662,733 | +0.23(+0.23%) |
Aug 11, 2014 | 99.42 | 99.67 | 98.68 | 99.32 | 396,096 | +0.32(+0.32%) |
Aug 08, 2014 | 97.38 | 99.03 | 97.05 | 99.00 | 548,851 | +1.94(+2.00%) |
Aug 07, 2014 | 98.20 | 98.35 | 96.84 | 97.06 | 511,094 | -0.73(-0.75%) |
Aug 06, 2014 | 96.54 | 98.23 | 96.51 | 97.79 | 580,879 | +0.64(+0.66%) |
Aug 05, 2014 | 97.05 | 98.08 | 96.96 | 97.15 | 476,499 | -0.34(-0.35%) |
Aug 04, 2014 | 97.06 | 97.93 | 96.39 | 97.49 | 676,760 | +0.67(+0.69%) |
Aug 01, 2014 | 97.43 | 98.02 | 96.44 | 96.82 | 903,706 | -0.79(-0.81%) |
Jul 31, 2014 | 98.51 | 99.11 | 97.47 | 97.61 | 1,065,868 | -2.06(-2.07%) |
Jul 30, 2014 | 98.10 | 99.81 | 97.73 | 99.67 | 1,593,466 | +2.07(+2.12%) |
Jul 29, 2014 | 98.27 | 98.47 | 97.56 | 97.60 | 1,033,585 | -0.65(-0.66%) |
Jul 28, 2014 | 99.35 | 99.78 | 98.04 | 98.25 | 888,733 | -1.08(-1.09%) |
Jul 25, 2014 | 99.75 | 100.46 | 99.05 | 99.33 | 865,627 | -0.92(-0.92%) |
Jul 24, 2014 | 99.40 | 100.59 | 99.35 | 100.25 | 969,292 | +0.97(+0.98%) |
Jul 23, 2014 | 99.74 | 99.74 | 98.99 | 99.28 | 409,486 | -0.24(-0.24%) |
Jul 22, 2014 | 99.25 | 99.72 | 98.91 | 99.52 | 579,511 | +0.43(+0.43%) |
Jul 21, 2014 | 99.05 | 99.89 | 98.61 | 99.09 | 462,590 | -0.59(-0.59%) |
Jul 18, 2014 | 98.73 | 99.77 | 98.13 | 99.68 | 511,893 | +1.13(+1.15%) |
Jul 17, 2014 | 99.84 | 99.96 | 98.40 | 98.55 | 572,628 | -1.59(-1.59%) |
Jul 16, 2014 | 101.45 | 101.50 | 99.79 | 100.14 | 611,425 | -0.97(-0.96%) |
Jul 15, 2014 | 100.67 | 101.25 | 100.22 | 101.11 | 680,066 | +0.08(+0.08%) |
Jul 14, 2014 | 101.75 | 101.75 | 100.78 | 101.03 | 388,178 | -0.21(-0.21%) |
Jul 11, 2014 | 101.45 | 101.45 | 100.69 | 101.24 | 388,466 | -0.26(-0.26%) |
Jul 10, 2014 | 100.92 | 101.65 | 100.73 | 101.50 | 652,701 | -1.07(-1.04%) |
Jul 09, 2014 | 101.27 | 102.62 | 101.11 | 102.57 | 675,778 | +1.56(+1.54%) |
Jul 08, 2014 | 101.98 | 101.98 | 100.68 | 101.01 | 671,361 | -1.17(-1.15%) |
Jul 07, 2014 | 102.37 | 102.37 | 101.83 | 102.18 | 700,188 | -0.65(-0.63%) |
Jul 03, 2014 | 102.25 | 102.83 | 102.83 | 102.83 | 626,200 | +0.78(+0.76%) |
Jul 02, 2014 | 101.75 | 102.50 | 101.55 | 102.05 | 991,539 | +0.07(+0.07%) |
Jul 01, 2014 | 100.42 | 102.47 | 100.42 | 101.98 | 982,782 | +1.73(+1.73%) |
Jun 30, 2014 | 100.39 | 100.61 | 99.85 | 100.25 | 530,296 | -0.26(-0.26%) |
Jun 27, 2014 | 99.80 | 100.65 | 99.69 | 100.51 | 710,271 | +0.53(+0.53%) |
Jun 26, 2014 | 99.93 | 100.00 | 99.20 | 99.98 | 794,719 | +0.15(+0.15%) |
Jun 25, 2014 | 99.20 | 100.10 | 99.00 | 99.83 | 912,696 | +0.51(+0.51%) |
Jun 24, 2014 | 99.58 | 99.73 | 98.95 | 99.32 | 641,442 | -0.55(-0.55%) |
Jun 23, 2014 | 99.49 | 100.00 | 99.47 | 99.87 | 480,571 | +0.22(+0.22%) |
Jun 20, 2014 | 99.97 | 99.97 | 99.38 | 99.65 | 1,128,676 | +0.37(+0.37%) |
Jun 19, 2014 | 99.85 | 100.01 | 98.90 | 99.28 | 677,839 | -0.62(-0.62%) |
Jun 18, 2014 | 99.14 | 99.96 | 98.66 | 99.90 | 635,412 | +0.09(+0.09%) |
Jun 17, 2014 | 99.11 | 100.10 | 98.88 | 99.81 | 552,172 | +0.48(+0.48%) |
Jun 16, 2014 | 99.02 | 99.57 | 98.52 | 99.33 | 546,882 | +0.30(+0.30%) |
Jun 13, 2014 | 98.94 | 99.20 | 98.58 | 99.03 | 541,918 | +0.08(+0.08%) |
Jun 12, 2014 | 99.90 | 99.96 | 98.57 | 98.95 | 745,053 | -0.93(-0.93%) |
Jun 11, 2014 | 100.10 | 100.22 | 99.50 | 99.88 | 493,253 | -0.70(-0.70%) |
Jun 10, 2014 | 100.12 | 100.92 | 99.99 | 100.58 | 632,850 | +0.36(+0.36%) |
Jun 06, 2014 | 99.76 | 100.33 | 99.24 | 100.22 | 1,074,523 | +0.54(+0.54%) |
Jun 05, 2014 | 100.00 | 100.01 | 99.09 | 99.68 | 889,701 | -0.30(-0.30%) |
Jun 04, 2014 | 99.07 | 100.00 | 99.03 | 99.98 | 933,551 | +0.73(+0.74%) |
Jun 03, 2014 | 98.65 | 99.59 | 98.47 | 99.25 | 998,650 | +0.10(+0.10%) |