Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 98.18 | 99.53 | 97.23 | 99.13 | 244,923 | +1.55(+1.59%) |
Sep 29, 2014 | 97.32 | 98.18 | 96.93 | 97.58 | 296,826 | -2.39(-2.39%) |
Sep 26, 2014 | 99.87 | 100.92 | 99.22 | 99.97 | 300,789 | +0.39(+0.40%) |
Sep 25, 2014 | 101.77 | 101.77 | 99.53 | 99.57 | 353,750 | -3.61(-3.50%) |
Sep 24, 2014 | 101.91 | 103.63 | 101.26 | 103.19 | 225,311 | +1.62(+1.60%) |
Sep 23, 2014 | 102.91 | 103.31 | 101.50 | 101.56 | 278,495 | -1.95(-1.88%) |
Sep 22, 2014 | 103.72 | 104.22 | 102.61 | 103.51 | 385,178 | -0.35(-0.33%) |
Sep 19, 2014 | 106.78 | 107.82 | 103.63 | 103.86 | 253,440 | -4.06(-3.76%) |
Sep 18, 2014 | 107.94 | 108.91 | 107.10 | 107.91 | 268,429 | -1.20(-1.10%) |
Sep 17, 2014 | 107.01 | 109.26 | 106.13 | 109.12 | 423,442 | +1.00(+0.92%) |
Sep 16, 2014 | 106.87 | 108.24 | 106.08 | 108.12 | 258,307 | +1.16(+1.08%) |
Sep 15, 2014 | 106.15 | 107.45 | 105.43 | 106.96 | 199,161 | -0.49(-0.45%) |
Sep 12, 2014 | 106.59 | 107.89 | 105.97 | 107.45 | 345,559 | +3.31(+3.18%) |
Sep 11, 2014 | 102.40 | 104.25 | 101.66 | 104.14 | 205,917 | +1.04(+1.01%) |
Sep 10, 2014 | 103.14 | 103.60 | 102.82 | 103.09 | 224,733 | +1.81(+1.79%) |
Sep 09, 2014 | 101.87 | 101.91 | 100.74 | 101.29 | 123,079 | +0.12(+0.11%) |
Sep 08, 2014 | 99.25 | 101.92 | 98.81 | 101.17 | 282,590 | +0.02(+0.02%) |
Sep 05, 2014 | 99.46 | 101.91 | 99.02 | 101.15 | 281,620 | +0.53(+0.53%) |
Sep 04, 2014 | 99.13 | 100.68 | 99.13 | 100.61 | 301,275 | +3.48(+3.58%) |
Sep 03, 2014 | 99.71 | 99.80 | 97.14 | 97.14 | 229,444 | -1.67(-1.69%) |
Sep 02, 2014 | 97.46 | 98.85 | 97.25 | 98.81 | 321,498 | +4.94(+5.26%) |
Aug 29, 2014 | 94.22 | 93.87 | 93.87 | 93.87 | 197,606 | -0.32(-0.34%) |
Aug 28, 2014 | 93.73 | 94.80 | 93.18 | 94.20 | 235,647 | -1.53(-1.60%) |
Aug 27, 2014 | 97.32 | 98.00 | 95.54 | 95.72 | 189,598 | -2.46(-2.50%) |
Aug 26, 2014 | 96.74 | 98.58 | 96.61 | 98.18 | 171,866 | +0.93(+0.95%) |
Aug 25, 2014 | 98.02 | 98.55 | 97.14 | 97.25 | 144,635 | -1.02(-1.04%) |
Aug 22, 2014 | 99.90 | 101.17 | 98.07 | 98.27 | 286,701 | -1.83(-1.83%) |
Aug 21, 2014 | 101.73 | 101.73 | 99.73 | 100.11 | 174,749 | -1.78(-1.75%) |
Aug 20, 2014 | 101.70 | 102.84 | 101.47 | 101.89 | 201,894 | +0.67(+0.66%) |
Aug 19, 2014 | 98.99 | 101.75 | 98.85 | 101.22 | 145,618 | +0.83(+0.83%) |
Aug 18, 2014 | 98.78 | 100.73 | 98.53 | 100.38 | 333,605 | +2.85(+2.92%) |
Aug 15, 2014 | 100.11 | 100.11 | 96.40 | 97.53 | 700,243 | -3.31(-3.29%) |
Aug 14, 2014 | 102.24 | 103.65 | 100.68 | 100.85 | 273,465 | -2.46(-2.38%) |
Aug 13, 2014 | 104.97 | 105.28 | 103.30 | 103.30 | 202,644 | -2.06(-1.96%) |
Aug 12, 2014 | 103.60 | 105.46 | 103.60 | 105.36 | 104,018 | +1.92(+1.86%) |
Aug 11, 2014 | 103.05 | 104.00 | 102.61 | 103.44 | 177,786 | +0.07(+0.07%) |
Aug 08, 2014 | 102.14 | 103.74 | 100.98 | 103.37 | 378,824 | +0.53(+0.52%) |
Aug 07, 2014 | 105.46 | 105.92 | 102.82 | 102.84 | 241,794 | -2.94(-2.78%) |
Aug 06, 2014 | 103.77 | 105.99 | 103.60 | 105.78 | 162,142 | -0.23(-0.22%) |
Aug 05, 2014 | 107.54 | 108.54 | 105.48 | 106.01 | 184,314 | -0.93(-0.87%) |
Aug 04, 2014 | 106.22 | 107.01 | 105.43 | 106.94 | 139,961 | +0.88(+0.83%) |
Aug 01, 2014 | 108.91 | 110.07 | 105.33 | 106.06 | 303,145 | -2.50(-2.30%) |
Jul 31, 2014 | 109.84 | 110.11 | 107.06 | 108.56 | 439,830 | +0.72(+0.67%) |
Jul 30, 2014 | 105.46 | 108.14 | 104.97 | 107.84 | 376,491 | +4.33(+4.19%) |
Jul 29, 2014 | 103.65 | 104.78 | 103.12 | 103.51 | 227,932 | -1.11(-1.06%) |
Jul 28, 2014 | 104.48 | 105.64 | 103.56 | 104.62 | 168,766 | +0.37(+0.36%) |
Jul 25, 2014 | 105.30 | 105.67 | 104.16 | 104.25 | 300,759 | -3.75(-3.48%) |
Jul 24, 2014 | 107.50 | 108.22 | 107.36 | 108.01 | 157,464 | +2.34(+2.21%) |
Jul 23, 2014 | 104.86 | 105.73 | 104.42 | 105.67 | 154,035 | +0.56(+0.53%) |
Jul 22, 2014 | 105.99 | 107.12 | 104.97 | 105.11 | 177,488 | -0.90(-0.85%) |
Jul 21, 2014 | 106.22 | 106.22 | 104.46 | 106.01 | 230,460 | -1.51(-1.40%) |
Jul 18, 2014 | 106.59 | 108.70 | 106.38 | 107.52 | 282,549 | +0.93(+0.87%) |
Jul 17, 2014 | 108.61 | 109.35 | 106.13 | 106.59 | 460,277 | -4.22(-3.81%) |
Jul 16, 2014 | 112.20 | 112.35 | 110.44 | 110.81 | 169,961 | -1.72(-1.52%) |
Jul 15, 2014 | 112.80 | 113.62 | 110.79 | 112.53 | 200,992 | +0.56(+0.50%) |
Jul 14, 2014 | 111.32 | 112.38 | 111.00 | 111.97 | 91,013 | +1.48(+1.34%) |
Jul 11, 2014 | 111.32 | 111.46 | 110.21 | 110.49 | 168,250 | -2.32(-2.05%) |
Jul 10, 2014 | 110.62 | 112.85 | 110.30 | 112.80 | 261,188 | +0.00(+0.00%) |
Jul 09, 2014 | 113.27 | 114.17 | 111.88 | 112.80 | 220,240 | -0.28(-0.25%) |
Jul 08, 2014 | 114.56 | 114.61 | 112.71 | 113.08 | 217,793 | -3.92(-3.35%) |
Jul 07, 2014 | 117.69 | 117.76 | 116.03 | 117.00 | 168,177 | -2.57(-2.15%) |
Jul 03, 2014 | 120.50 | 119.57 | 119.57 | 119.57 | 151,301 | +1.11(+0.94%) |
Jul 02, 2014 | 116.79 | 118.73 | 116.58 | 118.46 | 210,073 | +3.82(+3.33%) |