Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 118.02 | 120.06 | 117.52 | 118.17 | 742,916 | -0.15(-0.13%) |
Sep 29, 2014 | 118.49 | 118.63 | 116.90 | 118.32 | 771,640 | -0.33(-0.28%) |
Sep 26, 2014 | 119.33 | 119.92 | 118.39 | 118.65 | 734,429 | -0.20(-0.17%) |
Sep 25, 2014 | 120.20 | 121.43 | 118.82 | 118.86 | 806,338 | -1.55(-1.29%) |
Sep 24, 2014 | 117.05 | 120.44 | 116.91 | 120.41 | 959,602 | +4.36(+3.76%) |
Sep 23, 2014 | 118.03 | 118.80 | 116.05 | 116.05 | 1,101,570 | -2.87(-2.41%) |
Sep 22, 2014 | 120.60 | 121.00 | 117.87 | 118.92 | 1,006,333 | -1.46(-1.21%) |
Sep 19, 2014 | 119.24 | 120.82 | 119.16 | 120.38 | 1,460,513 | +1.98(+1.67%) |
Sep 18, 2014 | 118.72 | 119.31 | 117.49 | 118.40 | 694,964 | -0.10(-0.08%) |
Sep 17, 2014 | 116.15 | 120.57 | 116.08 | 118.50 | 2,027,248 | +2.35(+2.02%) |
Sep 16, 2014 | 114.04 | 116.97 | 113.20 | 116.15 | 1,620,431 | +1.74(+1.52%) |
Sep 15, 2014 | 114.61 | 115.29 | 113.14 | 114.41 | 1,609,890 | -0.48(-0.42%) |
Sep 12, 2014 | 114.50 | 118.20 | 114.12 | 114.89 | 9,532,386 | +17.41(+17.86%) |
Sep 11, 2014 | 96.45 | 97.69 | 95.86 | 97.48 | 3,702,782 | +0.70(+0.72%) |
Sep 10, 2014 | 97.43 | 97.65 | 95.83 | 96.78 | 1,095,208 | -0.21(-0.22%) |
Sep 09, 2014 | 98.11 | 99.23 | 96.58 | 96.99 | 1,183,273 | -1.12(-1.14%) |
Sep 08, 2014 | 99.77 | 100.10 | 97.70 | 98.11 | 871,227 | -1.34(-1.35%) |
Sep 05, 2014 | 99.91 | 99.92 | 98.04 | 99.45 | 779,853 | -0.14(-0.14%) |
Sep 04, 2014 | 99.42 | 101.77 | 99.11 | 99.59 | 825,570 | +0.43(+0.43%) |
Sep 03, 2014 | 98.58 | 99.25 | 98.08 | 99.16 | 641,943 | +0.80(+0.81%) |
Sep 02, 2014 | 97.46 | 98.45 | 96.77 | 98.36 | 543,334 | +1.05(+1.08%) |
Aug 29, 2014 | 98.15 | 97.31 | 97.31 | 97.31 | 523,300 | -0.60(-0.61%) |
Aug 28, 2014 | 97.82 | 98.30 | 97.01 | 97.91 | 354,589 | -0.23(-0.23%) |
Aug 27, 2014 | 97.75 | 98.59 | 97.63 | 98.14 | 421,274 | +0.42(+0.43%) |
Aug 26, 2014 | 97.55 | 98.94 | 97.39 | 97.72 | 507,874 | +0.32(+0.33%) |
Aug 25, 2014 | 97.67 | 98.04 | 96.78 | 97.40 | 577,168 | +0.19(+0.20%) |
Aug 22, 2014 | 95.89 | 97.85 | 95.64 | 97.21 | 489,422 | +1.21(+1.26%) |
Aug 21, 2014 | 97.07 | 97.98 | 95.26 | 96.00 | 508,918 | -1.49(-1.53%) |
Aug 20, 2014 | 96.01 | 99.37 | 94.81 | 97.49 | 938,653 | +1.85(+1.93%) |
Aug 19, 2014 | 94.85 | 96.12 | 94.19 | 95.64 | 426,479 | +1.11(+1.17%) |
Aug 18, 2014 | 93.34 | 94.83 | 93.13 | 94.53 | 441,825 | +1.29(+1.38%) |
Aug 15, 2014 | 94.37 | 94.50 | 91.95 | 93.24 | 610,974 | -0.49(-0.52%) |
Aug 14, 2014 | 92.50 | 94.39 | 92.50 | 93.73 | 402,932 | +1.28(+1.38%) |
Aug 13, 2014 | 92.99 | 93.54 | 91.75 | 92.45 | 454,199 | -0.52(-0.56%) |
Aug 12, 2014 | 95.44 | 95.44 | 92.15 | 92.97 | 661,208 | -2.32(-2.43%) |
Aug 11, 2014 | 95.07 | 95.59 | 94.35 | 95.29 | 379,030 | +0.29(+0.31%) |
Aug 08, 2014 | 94.00 | 94.96 | 93.91 | 95.00 | 410,693 | +1.08(+1.15%) |
Aug 07, 2014 | 94.86 | 95.77 | 93.70 | 93.92 | 508,946 | -0.69(-0.73%) |
Aug 06, 2014 | 95.00 | 95.88 | 94.33 | 94.61 | 826,913 | -0.71(-0.74%) |
Aug 05, 2014 | 93.95 | 95.89 | 93.89 | 95.32 | 681,156 | +0.72(+0.76%) |
Aug 04, 2014 | 93.20 | 95.18 | 93.10 | 94.60 | 833,224 | +1.54(+1.65%) |
Aug 01, 2014 | 92.33 | 93.39 | 91.62 | 93.06 | 962,157 | +0.73(+0.79%) |
Jul 31, 2014 | 93.85 | 94.33 | 92.30 | 92.33 | 746,115 | -1.80(-1.91%) |
Jul 30, 2014 | 92.45 | 94.28 | 92.18 | 94.13 | 763,054 | +1.88(+2.04%) |
Jul 29, 2014 | 92.40 | 92.67 | 91.82 | 92.25 | 469,072 | -0.04(-0.04%) |
Jul 28, 2014 | 92.77 | 92.77 | 91.72 | 92.29 | 594,109 | -0.35(-0.38%) |
Jul 25, 2014 | 92.70 | 93.11 | 91.16 | 92.64 | 578,355 | -0.50(-0.54%) |
Jul 24, 2014 | 92.04 | 93.31 | 91.27 | 93.14 | 581,183 | +0.94(+1.02%) |
Jul 23, 2014 | 92.06 | 92.37 | 91.37 | 92.20 | 707,058 | +0.11(+0.12%) |
Jul 22, 2014 | 93.75 | 93.80 | 91.52 | 92.09 | 603,004 | -0.93(-1.00%) |
Jul 21, 2014 | 90.24 | 93.13 | 90.08 | 93.02 | 986,671 | +2.58(+2.85%) |
Jul 18, 2014 | 89.97 | 90.78 | 89.54 | 90.44 | 588,175 | +0.69(+0.77%) |
Jul 17, 2014 | 88.88 | 89.98 | 88.14 | 89.75 | 1,103,289 | +0.49(+0.55%) |
Jul 16, 2014 | 91.02 | 91.02 | 89.24 | 89.26 | 639,852 | -1.49(-1.64%) |
Jul 15, 2014 | 91.68 | 92.34 | 90.10 | 90.75 | 632,328 | -0.75(-0.82%) |
Jul 14, 2014 | 92.50 | 92.50 | 90.77 | 91.50 | 792,346 | -0.14(-0.15%) |
Jul 11, 2014 | 92.74 | 93.42 | 91.21 | 91.64 | 607,555 | -1.05(-1.13%) |
Jul 10, 2014 | 93.46 | 94.02 | 92.11 | 92.69 | 623,665 | -1.73(-1.83%) |
Jul 09, 2014 | 94.45 | 95.50 | 94.06 | 94.42 | 558,128 | -0.49(-0.52%) |
Jul 08, 2014 | 95.97 | 96.01 | 94.52 | 94.91 | 762,506 | -1.09(-1.14%) |
Jul 07, 2014 | 96.09 | 96.84 | 95.53 | 96.00 | 610,914 | -0.43(-0.45%) |
Jul 03, 2014 | 94.84 | 96.43 | 96.43 | 96.43 | 695,300 | +1.93(+2.04%) |
Jul 02, 2014 | 93.27 | 95.17 | 93.03 | 94.50 | 707,436 | +1.09(+1.17%) |