Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 93.88 | 94.46 | 92.56 | 93.84 | 1,516,590 | -0.26(-0.28%) |
Sep 29, 2014 | 92.68 | 94.60 | 92.50 | 94.10 | 1,009,973 | -0.05(-0.05%) |
Sep 26, 2014 | 92.98 | 94.36 | 92.25 | 94.15 | 1,398,368 | +1.42(+1.53%) |
Sep 25, 2014 | 95.11 | 95.55 | 92.63 | 92.73 | 1,508,666 | -2.69(-2.82%) |
Sep 24, 2014 | 95.44 | 95.85 | 94.47 | 95.42 | 910,455 | -0.18(-0.19%) |
Sep 23, 2014 | 96.21 | 97.00 | 95.60 | 95.60 | 1,496,309 | -0.56(-0.58%) |
Sep 22, 2014 | 94.42 | 98.20 | 93.14 | 96.16 | 4,103,616 | +2.02(+2.15%) |
Sep 19, 2014 | 96.10 | 97.35 | 94.10 | 94.14 | 2,259,199 | -2.20(-2.28%) |
Sep 18, 2014 | 94.74 | 96.62 | 94.70 | 96.34 | 1,433,628 | +1.84(+1.95%) |
Sep 17, 2014 | 94.67 | 96.01 | 94.18 | 94.50 | 846,247 | -0.64(-0.67%) |
Sep 16, 2014 | 93.75 | 95.80 | 93.65 | 95.14 | 1,155,657 | +1.00(+1.06%) |
Sep 15, 2014 | 95.69 | 95.80 | 93.27 | 94.14 | 2,725,374 | -1.61(-1.68%) |
Sep 12, 2014 | 96.59 | 96.91 | 95.34 | 95.75 | 2,752,504 | -0.95(-0.98%) |
Sep 11, 2014 | 97.72 | 98.00 | 96.09 | 96.70 | 3,376,865 | -0.68(-0.70%) |
Sep 10, 2014 | 95.60 | 97.64 | 95.59 | 97.38 | 1,499,561 | +1.89(+1.98%) |
Sep 09, 2014 | 94.35 | 95.95 | 94.25 | 95.49 | 1,447,488 | +0.90(+0.95%) |
Sep 08, 2014 | 95.45 | 96.04 | 94.07 | 94.59 | 1,721,222 | -0.81(-0.85%) |
Sep 05, 2014 | 96.70 | 96.82 | 95.08 | 95.40 | 1,648,653 | -0.86(-0.89%) |
Sep 04, 2014 | 98.35 | 98.35 | 95.79 | 96.26 | 1,454,949 | -1.73(-1.77%) |
Sep 03, 2014 | 98.72 | 99.71 | 97.86 | 97.99 | 778,090 | -0.99(-1.00%) |
Sep 02, 2014 | 98.24 | 99.59 | 97.75 | 98.98 | 1,190,825 | +0.40(+0.41%) |
Aug 29, 2014 | 98.06 | 98.58 | 98.58 | 98.58 | 1,193,200 | +0.66(+0.67%) |
Aug 28, 2014 | 97.20 | 98.09 | 96.81 | 97.92 | 1,088,846 | +0.42(+0.43%) |
Aug 27, 2014 | 98.10 | 98.50 | 97.35 | 97.50 | 1,251,820 | -0.30(-0.31%) |
Aug 26, 2014 | 100.03 | 100.19 | 96.83 | 97.80 | 3,874,918 | -2.98(-2.96%) |
Aug 25, 2014 | 102.57 | 102.99 | 99.45 | 100.78 | 1,889,101 | -1.46(-1.43%) |
Aug 22, 2014 | 102.78 | 103.24 | 102.18 | 102.24 | 1,037,359 | -0.33(-0.32%) |
Aug 21, 2014 | 103.65 | 103.65 | 102.46 | 102.57 | 1,218,815 | -1.07(-1.03%) |
Aug 20, 2014 | 102.70 | 103.77 | 102.29 | 103.64 | 1,019,849 | +0.95(+0.93%) |
Aug 19, 2014 | 103.31 | 103.86 | 102.01 | 102.69 | 1,544,792 | -0.54(-0.52%) |
Aug 18, 2014 | 101.57 | 103.55 | 101.55 | 103.23 | 1,747,329 | +1.97(+1.95%) |
Aug 15, 2014 | 101.25 | 101.72 | 100.54 | 101.26 | 1,448,985 | +0.34(+0.34%) |
Aug 14, 2014 | 99.87 | 101.19 | 99.83 | 100.92 | 1,899,184 | +0.84(+0.84%) |
Aug 13, 2014 | 99.38 | 100.29 | 98.60 | 100.08 | 1,033,825 | +1.05(+1.06%) |
Aug 12, 2014 | 99.71 | 100.11 | 98.46 | 99.03 | 891,698 | -1.16(-1.16%) |
Aug 11, 2014 | 98.90 | 101.15 | 98.61 | 100.19 | 959,778 | +1.58(+1.60%) |
Aug 08, 2014 | 98.61 | 99.54 | 98.43 | 98.61 | 884,268 | -0.16(-0.16%) |
Aug 07, 2014 | 100.90 | 100.90 | 98.48 | 98.77 | 1,128,713 | -1.23(-1.23%) |
Aug 06, 2014 | 98.44 | 100.95 | 98.01 | 100.00 | 1,375,471 | +1.34(+1.36%) |
Aug 05, 2014 | 99.58 | 99.83 | 98.15 | 98.66 | 1,892,312 | -1.37(-1.37%) |
Aug 04, 2014 | 98.30 | 100.44 | 98.14 | 100.03 | 1,355,773 | +1.70(+1.73%) |
Aug 01, 2014 | 98.84 | 100.49 | 98.10 | 98.33 | 1,976,599 | -1.03(-1.04%) |
Jul 31, 2014 | 100.56 | 101.94 | 99.30 | 99.36 | 1,909,695 | -2.47(-2.43%) |
Jul 30, 2014 | 99.27 | 102.31 | 98.99 | 101.83 | 3,189,219 | +3.22(+3.27%) |
Jul 29, 2014 | 97.66 | 99.14 | 97.38 | 98.61 | 1,772,338 | +1.11(+1.14%) |
Jul 28, 2014 | 97.34 | 98.02 | 96.90 | 97.50 | 1,698,684 | +0.27(+0.28%) |
Jul 25, 2014 | 95.92 | 98.03 | 95.53 | 97.23 | 1,739,549 | +0.62(+0.64%) |
Jul 24, 2014 | 94.81 | 96.62 | 93.10 | 96.61 | 2,368,913 | +2.09(+2.21%) |
Jul 23, 2014 | 97.92 | 99.36 | 94.12 | 94.52 | 4,017,435 | -1.51(-1.57%) |
Jul 22, 2014 | 93.22 | 97.00 | 93.07 | 96.03 | 3,373,333 | +3.08(+3.31%) |
Jul 21, 2014 | 95.15 | 96.45 | 92.87 | 92.95 | 3,253,152 | -2.36(-2.48%) |
Jul 18, 2014 | 93.78 | 95.87 | 93.53 | 95.31 | 1,256,212 | +2.18(+2.34%) |
Jul 17, 2014 | 93.91 | 95.59 | 92.92 | 93.13 | 1,449,933 | -0.92(-0.98%) |
Jul 16, 2014 | 95.77 | 95.77 | 93.86 | 94.05 | 1,377,967 | -0.77(-0.81%) |
Jul 15, 2014 | 95.70 | 96.04 | 94.46 | 94.82 | 1,160,715 | -1.15(-1.20%) |
Jul 14, 2014 | 94.63 | 96.19 | 93.87 | 95.97 | 816,291 | +1.81(+1.92%) |
Jul 11, 2014 | 95.80 | 95.97 | 94.00 | 94.16 | 784,805 | -1.29(-1.35%) |
Jul 10, 2014 | 93.42 | 96.40 | 93.10 | 95.45 | 807,402 | +0.73(+0.77%) |
Jul 09, 2014 | 93.65 | 95.59 | 93.38 | 94.72 | 1,125,706 | -0.50(-0.53%) |
Jul 08, 2014 | 96.44 | 97.09 | 94.91 | 95.22 | 1,485,217 | -1.87(-1.93%) |
Jul 07, 2014 | 97.99 | 98.31 | 97.00 | 97.09 | 813,992 | -1.24(-1.26%) |
Jul 03, 2014 | 98.09 | 98.33 | 98.33 | 98.33 | 738,600 | +0.74(+0.76%) |
Jul 02, 2014 | 98.16 | 99.13 | 97.14 | 97.59 | 977,671 | -0.70(-0.71%) |