Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 95.14 | 95.25 | 94.32 | 94.51 | 516,181 | -0.61(-0.65%) |
Sep 29, 2014 | 94.19 | 95.28 | 94.19 | 95.12 | 401,506 | -0.12(-0.12%) |
Sep 26, 2014 | 94.59 | 95.86 | 94.22 | 95.24 | 515,839 | +0.61(+0.64%) |
Sep 25, 2014 | 95.36 | 95.93 | 94.03 | 94.63 | 674,363 | -0.98(-1.02%) |
Sep 24, 2014 | 93.79 | 95.64 | 92.84 | 95.61 | 917,696 | +1.93(+2.06%) |
Sep 23, 2014 | 94.61 | 95.05 | 93.61 | 93.68 | 1,166,477 | -1.12(-1.18%) |
Sep 22, 2014 | 95.17 | 95.63 | 94.62 | 94.80 | 778,082 | -0.80(-0.84%) |
Sep 19, 2014 | 96.72 | 96.92 | 95.51 | 95.60 | 1,630,007 | -0.75(-0.78%) |
Sep 18, 2014 | 97.45 | 97.45 | 96.24 | 96.36 | 629,244 | -0.85(-0.87%) |
Sep 17, 2014 | 97.81 | 98.12 | 97.05 | 97.20 | 1,011,406 | -0.75(-0.77%) |
Sep 16, 2014 | 96.59 | 98.42 | 96.59 | 97.96 | 885,882 | +1.01(+1.04%) |
Sep 15, 2014 | 97.88 | 97.90 | 96.28 | 96.95 | 458,839 | -0.80(-0.82%) |
Sep 12, 2014 | 98.14 | 98.44 | 96.97 | 97.75 | 1,045,449 | -0.69(-0.70%) |
Sep 11, 2014 | 97.23 | 98.46 | 96.86 | 98.44 | 738,483 | +0.95(+0.98%) |
Sep 10, 2014 | 97.11 | 97.55 | 96.32 | 97.49 | 1,387,145 | +0.41(+0.42%) |
Sep 09, 2014 | 97.73 | 98.02 | 96.95 | 97.08 | 1,409,776 | -0.81(-0.83%) |
Sep 08, 2014 | 98.19 | 98.88 | 97.39 | 97.89 | 736,862 | -0.71(-0.72%) |
Sep 05, 2014 | 97.29 | 98.67 | 97.04 | 98.61 | 1,309,948 | +1.00(+1.03%) |
Sep 04, 2014 | 97.31 | 98.12 | 97.07 | 97.60 | 1,306,665 | +0.32(+0.33%) |
Sep 03, 2014 | 97.83 | 98.37 | 97.07 | 97.28 | 2,790,461 | -0.24(-0.25%) |
Sep 02, 2014 | 98.93 | 97.79 | 97.31 | 97.52 | 1,591,740 | -0.27(-0.28%) |
Aug 29, 2014 | 96.78 | 97.79 | 97.79 | 97.79 | 1,729,852 | +1.24(+1.29%) |
Aug 28, 2014 | 96.64 | 97.42 | 94.44 | 96.55 | 4,291,883 | +6.92(+7.72%) |
Aug 27, 2014 | 90.07 | 90.65 | 89.50 | 89.63 | 1,152,429 | -0.32(-0.36%) |
Aug 26, 2014 | 89.85 | 90.43 | 88.97 | 89.95 | 912,331 | +0.17(+0.19%) |
Aug 25, 2014 | 89.30 | 90.32 | 89.18 | 89.78 | 727,875 | +1.02(+1.15%) |
Aug 22, 2014 | 87.82 | 89.04 | 87.71 | 88.76 | 565,955 | +1.05(+1.19%) |
Aug 21, 2014 | 88.56 | 88.64 | 87.53 | 87.71 | 449,785 | -0.68(-0.77%) |
Aug 20, 2014 | 88.57 | 88.77 | 86.98 | 88.39 | 989,983 | -0.37(-0.42%) |
Aug 19, 2014 | 88.54 | 89.19 | 87.96 | 88.77 | 799,466 | +0.66(+0.74%) |
Aug 18, 2014 | 87.82 | 88.46 | 87.41 | 88.11 | 587,444 | +0.97(+1.11%) |
Aug 15, 2014 | 87.43 | 87.90 | 86.56 | 87.14 | 364,389 | +0.06(+0.07%) |
Aug 14, 2014 | 87.23 | 87.61 | 86.85 | 87.08 | 333,428 | +0.08(+0.10%) |
Aug 13, 2014 | 87.09 | 87.68 | 86.20 | 87.00 | 391,429 | -0.07(-0.09%) |
Aug 12, 2014 | 87.15 | 87.75 | 86.67 | 87.07 | 434,549 | -0.06(-0.07%) |
Aug 11, 2014 | 87.31 | 87.60 | 86.55 | 87.13 | 659,492 | +0.34(+0.39%) |
Aug 08, 2014 | 84.77 | 86.47 | 84.72 | 86.79 | 461,261 | +2.08(+2.46%) |
Aug 07, 2014 | 85.40 | 85.64 | 84.57 | 84.71 | 321,641 | -0.27(-0.31%) |
Aug 06, 2014 | 84.83 | 86.22 | 84.70 | 84.97 | 546,764 | -0.22(-0.25%) |
Aug 05, 2014 | 85.68 | 86.50 | 85.09 | 85.19 | 480,055 | -1.28(-1.48%) |
Aug 04, 2014 | 85.23 | 86.72 | 84.23 | 86.47 | 618,964 | +1.50(+1.77%) |
Aug 01, 2014 | 84.36 | 85.15 | 83.32 | 84.97 | 1,151,166 | +0.51(+0.61%) |
Jul 31, 2014 | 85.99 | 86.68 | 84.41 | 84.45 | 832,617 | -2.22(-2.56%) |
Jul 30, 2014 | 86.16 | 86.92 | 85.50 | 86.67 | 652,863 | +0.93(+1.08%) |
Jul 29, 2014 | 86.70 | 87.13 | 85.69 | 85.74 | 1,613,007 | -1.03(-1.18%) |
Jul 28, 2014 | 87.55 | 87.71 | 86.66 | 86.77 | 797,398 | -0.91(-1.04%) |
Jul 25, 2014 | 88.16 | 88.76 | 87.63 | 87.68 | 519,401 | -0.93(-1.05%) |
Jul 24, 2014 | 88.93 | 89.89 | 87.54 | 88.60 | 1,442,071 | -0.14(-0.16%) |
Jul 23, 2014 | 90.32 | 90.60 | 88.74 | 88.74 | 1,353,802 | -1.37(-1.52%) |
Jul 22, 2014 | 91.01 | 91.37 | 89.93 | 90.11 | 638,667 | -0.79(-0.87%) |
Jul 21, 2014 | 89.79 | 91.80 | 89.79 | 90.90 | 420,365 | -1.02(-1.11%) |
Jul 18, 2014 | 90.61 | 92.24 | 88.85 | 91.92 | 608,167 | +1.65(+1.83%) |
Jul 17, 2014 | 91.71 | 92.05 | 90.04 | 90.27 | 529,885 | -1.96(-2.13%) |
Jul 16, 2014 | 93.35 | 93.56 | 92.00 | 92.23 | 1,114,551 | -0.89(-0.96%) |
Jul 15, 2014 | 92.71 | 93.34 | 92.48 | 93.12 | 766,741 | +0.07(+0.07%) |
Jul 14, 2014 | 93.10 | 93.43 | 92.08 | 93.05 | 1,088,860 | +0.45(+0.48%) |
Jul 11, 2014 | 92.13 | 92.96 | 91.85 | 92.61 | 1,044,539 | +0.58(+0.63%) |
Jul 10, 2014 | 91.69 | 92.86 | 90.58 | 92.03 | 886,244 | -0.87(-0.94%) |
Jul 09, 2014 | 91.01 | 93.54 | 90.97 | 92.90 | 834,901 | +2.87(+3.19%) |
Jul 08, 2014 | 90.94 | 91.37 | 89.77 | 90.03 | 443,395 | -0.89(-0.98%) |
Jul 07, 2014 | 92.07 | 92.07 | 90.83 | 90.92 | 433,073 | -1.87(-2.02%) |
Jul 03, 2014 | 91.51 | 92.79 | 92.79 | 92.79 | 526,246 | +1.53(+1.68%) |
Jul 02, 2014 | 92.32 | 93.64 | 90.86 | 91.26 | 860,422 | -1.32(-1.43%) |