Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 99.65 | 99.65 | 98.22 | 98.29 | 28,927 | -1.20(-1.21%) |
Sep 29, 2014 | 98.59 | 99.55 | 98.42 | 99.50 | 17,984 | +0.24(+0.24%) |
Sep 26, 2014 | 99.51 | 99.62 | 98.67 | 99.26 | 32,640 | -0.16(-0.16%) |
Sep 25, 2014 | 101.13 | 101.13 | 99.27 | 99.41 | 69,965 | -2.02(-1.99%) |
Sep 24, 2014 | 99.91 | 101.47 | 99.70 | 101.44 | 44,727 | +1.62(+1.62%) |
Sep 23, 2014 | 100.65 | 100.96 | 99.78 | 99.82 | 135,462 | -1.15(-1.14%) |
Sep 22, 2014 | 101.73 | 101.83 | 100.77 | 100.97 | 42,216 | -0.98(-0.97%) |
Sep 19, 2014 | 102.07 | 102.09 | 101.57 | 101.95 | 29,013 | +0.27(+0.26%) |
Sep 18, 2014 | 101.08 | 101.82 | 100.86 | 101.68 | 46,315 | +0.91(+0.90%) |
Sep 17, 2014 | 100.73 | 101.26 | 100.52 | 100.77 | 25,363 | -0.11(-0.11%) |
Sep 16, 2014 | 99.69 | 100.97 | 99.55 | 100.88 | 84,412 | +1.19(+1.19%) |
Sep 15, 2014 | 100.50 | 100.50 | 99.66 | 99.70 | 75,374 | -0.69(-0.69%) |
Sep 12, 2014 | 101.58 | 101.58 | 99.99 | 100.39 | 32,995 | -1.08(-1.07%) |
Sep 11, 2014 | 100.66 | 101.48 | 100.53 | 101.47 | 24,922 | +0.30(+0.30%) |
Sep 10, 2014 | 101.47 | 101.48 | 100.66 | 101.17 | 19,259 | -0.27(-0.26%) |
Sep 09, 2014 | 100.99 | 101.92 | 100.99 | 101.44 | 11,613 | +0.32(+0.32%) |
Sep 08, 2014 | 100.56 | 101.11 | 100.53 | 101.11 | 21,639 | +0.39(+0.38%) |
Sep 05, 2014 | 100.02 | 100.77 | 99.70 | 100.73 | 37,920 | +0.94(+0.94%) |
Sep 04, 2014 | 100.56 | 101.20 | 99.48 | 99.79 | 32,568 | -0.62(-0.62%) |
Sep 03, 2014 | 101.08 | 101.08 | 100.40 | 100.41 | 39,567 | -0.06(-0.06%) |
Sep 02, 2014 | 101.55 | 101.55 | 100.04 | 100.48 | 79,354 | -0.31(-0.31%) |
Aug 29, 2014 | 100.56 | 100.79 | 100.79 | 100.79 | 67,757 | +0.63(+0.63%) |
Aug 28, 2014 | 100.18 | 100.64 | 100.09 | 100.16 | 52,705 | -0.22(-0.22%) |
Aug 27, 2014 | 100.01 | 100.66 | 99.83 | 100.38 | 55,261 | +0.49(+0.49%) |
Aug 26, 2014 | 99.29 | 99.95 | 99.29 | 99.89 | 32,554 | +0.73(+0.73%) |
Aug 25, 2014 | 99.52 | 100.15 | 98.98 | 99.16 | 43,618 | +0.15(+0.15%) |
Aug 22, 2014 | 99.20 | 99.30 | 98.98 | 99.02 | 19,668 | -0.10(-0.10%) |
Aug 21, 2014 | 98.94 | 99.22 | 98.62 | 99.12 | 24,031 | +0.23(+0.23%) |
Aug 20, 2014 | 98.65 | 98.99 | 98.26 | 98.89 | 44,219 | +0.01(+0.01%) |
Aug 19, 2014 | 98.38 | 98.93 | 98.05 | 98.88 | 28,818 | +0.78(+0.80%) |
Aug 18, 2014 | 97.42 | 98.13 | 97.07 | 98.10 | 51,640 | +1.22(+1.26%) |
Aug 15, 2014 | 97.61 | 97.61 | 96.36 | 96.87 | 32,634 | -0.42(-0.43%) |
Aug 14, 2014 | 96.45 | 97.32 | 96.45 | 97.30 | 44,700 | +0.85(+0.88%) |
Aug 13, 2014 | 95.56 | 96.45 | 95.36 | 96.45 | 11,585 | +1.12(+1.17%) |
Aug 12, 2014 | 95.38 | 95.56 | 95.16 | 95.33 | 16,707 | -0.10(-0.11%) |
Aug 11, 2014 | 95.95 | 96.08 | 95.37 | 95.43 | 22,039 | -0.20(-0.21%) |
Aug 08, 2014 | 94.70 | 95.48 | 94.42 | 95.63 | 24,619 | +0.73(+0.77%) |
Aug 07, 2014 | 96.70 | 96.95 | 94.77 | 94.91 | 194,738 | -1.37(-1.43%) |
Aug 06, 2014 | 95.62 | 96.84 | 95.62 | 96.28 | 22,701 | +0.33(+0.34%) |
Aug 05, 2014 | 96.07 | 96.68 | 95.62 | 95.95 | 90,376 | -0.53(-0.55%) |
Aug 04, 2014 | 95.79 | 96.66 | 95.50 | 96.49 | 201,545 | +0.99(+1.04%) |
Aug 01, 2014 | 95.35 | 96.36 | 94.74 | 95.49 | 91,073 | +0.15(+0.16%) |
Jul 31, 2014 | 96.97 | 96.97 | 95.19 | 95.34 | 39,939 | -2.11(-2.17%) |
Jul 30, 2014 | 98.24 | 98.24 | 96.49 | 97.45 | 39,629 | +0.04(+0.04%) |
Jul 29, 2014 | 97.88 | 97.88 | 97.05 | 97.42 | 34,699 | -0.43(-0.44%) |
Jul 28, 2014 | 96.93 | 97.88 | 96.90 | 97.85 | 23,919 | +0.98(+1.02%) |
Jul 25, 2014 | 96.31 | 96.99 | 96.29 | 96.87 | 62,573 | -0.47(-0.48%) |
Jul 24, 2014 | 97.27 | 97.70 | 97.19 | 97.33 | 140,909 | +0.18(+0.19%) |
Jul 23, 2014 | 97.40 | 97.61 | 96.79 | 97.15 | 18,205 | -0.13(-0.13%) |
Jul 22, 2014 | 97.06 | 97.82 | 96.71 | 97.28 | 37,694 | +1.03(+1.07%) |
Jul 21, 2014 | 96.61 | 96.61 | 95.81 | 96.25 | 19,231 | -0.60(-0.62%) |
Jul 18, 2014 | 96.18 | 96.85 | 95.57 | 96.85 | 24,518 | +0.93(+0.97%) |
Jul 17, 2014 | 95.55 | 97.51 | 95.55 | 95.92 | 23,943 | +0.12(+0.12%) |
Jul 16, 2014 | 95.95 | 96.10 | 95.61 | 95.80 | 21,906 | +0.79(+0.83%) |
Jul 15, 2014 | 95.40 | 95.84 | 94.91 | 95.02 | 67,190 | -0.29(-0.30%) |
Jul 14, 2014 | 95.03 | 95.50 | 95.02 | 95.30 | 18,804 | +0.78(+0.83%) |
Jul 11, 2014 | 94.42 | 94.67 | 93.96 | 94.52 | 6,405 | +0.19(+0.20%) |
Jul 10, 2014 | 93.69 | 94.66 | 92.87 | 94.33 | 20,762 | -0.34(-0.36%) |
Jul 09, 2014 | 94.56 | 94.76 | 94.11 | 94.67 | 8,652 | +0.40(+0.43%) |
Jul 08, 2014 | 95.75 | 95.75 | 93.86 | 94.26 | 14,847 | -0.98(-1.03%) |
Jul 07, 2014 | 96.43 | 96.43 | 95.01 | 95.25 | 19,650 | -1.20(-1.24%) |
Jul 03, 2014 | 96.13 | 96.44 | 96.44 | 96.44 | 18,271 | +0.47(+0.49%) |
Jul 02, 2014 | 95.12 | 95.97 | 94.73 | 95.97 | 13,005 | +0.78(+0.82%) |