Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 95.83 | 96.04 | 94.99 | 95.12 | 932,275 | -0.80(-0.84%) |
Sep 29, 2014 | 95.47 | 96.11 | 95.26 | 95.92 | 428,129 | -0.39(-0.40%) |
Sep 26, 2014 | 95.66 | 96.36 | 95.47 | 96.31 | 692,968 | +0.53(+0.56%) |
Sep 25, 2014 | 96.97 | 96.97 | 95.56 | 95.77 | 581,401 | -1.19(-1.23%) |
Sep 24, 2014 | 96.62 | 97.16 | 96.39 | 96.96 | 606,948 | +0.25(+0.26%) |
Sep 23, 2014 | 97.60 | 97.97 | 96.71 | 96.72 | 624,846 | -0.96(-0.99%) |
Sep 22, 2014 | 97.98 | 98.46 | 97.57 | 97.68 | 542,706 | -0.83(-0.84%) |
Sep 19, 2014 | 98.84 | 99.28 | 98.38 | 98.51 | 1,189,595 | +0.42(+0.42%) |
Sep 18, 2014 | 97.49 | 98.56 | 97.49 | 98.09 | 750,225 | +0.66(+0.67%) |
Sep 17, 2014 | 96.94 | 98.13 | 96.71 | 97.43 | 678,224 | +0.46(+0.47%) |
Sep 16, 2014 | 96.86 | 97.28 | 96.36 | 96.98 | 678,622 | +0.02(+0.02%) |
Sep 15, 2014 | 97.03 | 97.39 | 96.55 | 96.96 | 508,275 | -0.20(-0.21%) |
Sep 12, 2014 | 97.02 | 97.90 | 96.77 | 97.16 | 663,840 | +0.15(+0.16%) |
Sep 11, 2014 | 96.20 | 97.13 | 95.71 | 97.01 | 688,504 | +0.55(+0.57%) |
Sep 10, 2014 | 95.40 | 96.75 | 95.40 | 96.46 | 692,113 | +0.95(+0.99%) |
Sep 09, 2014 | 95.74 | 96.01 | 95.12 | 95.51 | 736,820 | -0.61(-0.63%) |
Sep 08, 2014 | 95.85 | 96.24 | 95.71 | 96.12 | 479,043 | +0.08(+0.09%) |
Sep 05, 2014 | 95.51 | 96.07 | 94.99 | 96.04 | 436,729 | +0.30(+0.31%) |
Sep 04, 2014 | 95.36 | 96.43 | 95.26 | 95.74 | 460,530 | +0.39(+0.40%) |
Sep 03, 2014 | 96.01 | 96.24 | 95.18 | 95.35 | 513,568 | -0.63(-0.66%) |
Sep 02, 2014 | 95.67 | 96.01 | 95.07 | 95.98 | 531,119 | +0.60(+0.63%) |
Aug 29, 2014 | 94.65 | 95.38 | 95.38 | 95.38 | 466,364 | +0.75(+0.79%) |
Aug 28, 2014 | 94.63 | 94.91 | 94.03 | 94.63 | 423,178 | -0.32(-0.34%) |
Aug 27, 2014 | 95.51 | 95.51 | 94.85 | 94.96 | 590,737 | -0.31(-0.32%) |
Aug 26, 2014 | 94.87 | 95.36 | 94.87 | 95.26 | 868,501 | +0.29(+0.31%) |
Aug 25, 2014 | 94.47 | 95.34 | 94.30 | 94.97 | 900,288 | +0.87(+0.92%) |
Aug 22, 2014 | 94.27 | 94.80 | 94.01 | 94.10 | 513,679 | -0.48(-0.50%) |
Aug 21, 2014 | 93.21 | 94.76 | 93.06 | 94.58 | 708,615 | +1.45(+1.56%) |
Aug 20, 2014 | 92.82 | 93.22 | 92.51 | 93.13 | 460,347 | +0.00(+0.00%) |
Aug 19, 2014 | 93.13 | 93.45 | 92.90 | 93.13 | 408,262 | +0.25(+0.27%) |
Aug 18, 2014 | 92.39 | 93.10 | 92.22 | 92.88 | 403,882 | +0.85(+0.93%) |
Aug 15, 2014 | 92.33 | 92.79 | 91.37 | 92.03 | 625,716 | -0.11(-0.12%) |
Aug 14, 2014 | 92.22 | 92.26 | 91.98 | 92.13 | 370,002 | -0.10(-0.11%) |
Aug 13, 2014 | 92.02 | 92.46 | 91.96 | 92.23 | 696,258 | +0.56(+0.61%) |
Aug 12, 2014 | 91.67 | 91.99 | 91.34 | 91.67 | 600,901 | -0.06(-0.07%) |
Aug 11, 2014 | 92.06 | 92.11 | 91.65 | 91.73 | 465,882 | -0.25(-0.27%) |
Aug 08, 2014 | 91.14 | 91.99 | 90.91 | 91.98 | 509,298 | +0.83(+0.91%) |
Aug 07, 2014 | 92.13 | 92.34 | 90.95 | 91.15 | 627,689 | -0.93(-1.01%) |
Aug 06, 2014 | 91.78 | 92.70 | 91.77 | 92.08 | 419,904 | +0.18(+0.20%) |
Aug 05, 2014 | 91.67 | 92.74 | 91.49 | 91.90 | 640,064 | -0.26(-0.28%) |
Aug 04, 2014 | 92.26 | 92.31 | 91.25 | 92.16 | 574,254 | +0.17(+0.18%) |
Aug 01, 2014 | 92.82 | 93.38 | 91.63 | 91.99 | 789,557 | -1.22(-1.31%) |
Jul 31, 2014 | 93.76 | 93.97 | 92.97 | 93.21 | 1,117,220 | -0.93(-0.99%) |
Jul 30, 2014 | 94.27 | 94.62 | 93.46 | 94.14 | 579,124 | +0.37(+0.39%) |
Jul 29, 2014 | 93.98 | 94.50 | 93.77 | 93.77 | 551,746 | -0.35(-0.37%) |
Jul 28, 2014 | 94.95 | 95.09 | 93.83 | 94.11 | 647,045 | -1.17(-1.22%) |
Jul 25, 2014 | 94.56 | 95.49 | 94.56 | 95.28 | 771,375 | +0.48(+0.51%) |
Jul 24, 2014 | 94.17 | 94.97 | 93.93 | 94.80 | 969,375 | +0.84(+0.90%) |
Jul 23, 2014 | 93.73 | 94.11 | 93.31 | 93.95 | 589,571 | +0.12(+0.13%) |
Jul 22, 2014 | 94.04 | 94.92 | 93.81 | 93.83 | 1,005,878 | -0.11(-0.11%) |
Jul 21, 2014 | 93.67 | 93.94 | 93.12 | 93.94 | 654,306 | +0.30(+0.32%) |
Jul 18, 2014 | 94.23 | 94.23 | 93.11 | 93.64 | 861,001 | +0.12(+0.12%) |
Jul 17, 2014 | 94.21 | 95.06 | 93.28 | 93.52 | 1,444,948 | -0.27(-0.29%) |
Jul 16, 2014 | 94.57 | 94.76 | 93.29 | 93.79 | 1,172,503 | -0.70(-0.74%) |
Jul 15, 2014 | 93.77 | 94.63 | 93.52 | 94.49 | 727,632 | +1.18(+1.27%) |
Jul 14, 2014 | 94.55 | 94.59 | 93.28 | 93.31 | 547,402 | -0.29(-0.31%) |
Jul 11, 2014 | 93.10 | 93.63 | 92.58 | 93.60 | 721,697 | +0.25(+0.26%) |
Jul 10, 2014 | 93.21 | 93.72 | 92.80 | 93.35 | 877,210 | -0.87(-0.92%) |
Jul 09, 2014 | 94.83 | 95.26 | 94.15 | 94.22 | 770,684 | -0.35(-0.37%) |
Jul 08, 2014 | 95.34 | 95.64 | 94.37 | 94.57 | 624,996 | -1.05(-1.10%) |
Jul 07, 2014 | 95.57 | 95.84 | 95.16 | 95.62 | 708,041 | -0.22(-0.23%) |
Jul 03, 2014 | 95.28 | 95.85 | 95.85 | 95.85 | 505,906 | +0.85(+0.90%) |
Jul 02, 2014 | 95.72 | 96.05 | 94.84 | 94.99 | 786,303 | -0.87(-0.91%) |