Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 97.36 | 97.45 | 95.94 | 95.98 | 63,332,756 | -1.47(-1.51%) |
Sep 29, 2014 | 96.39 | 97.73 | 96.30 | 97.45 | 34,885,016 | -0.08(-0.08%) |
Sep 26, 2014 | 97.03 | 97.62 | 96.72 | 97.53 | 30,161,414 | +0.87(+0.90%) |
Sep 25, 2014 | 98.07 | 98.16 | 96.33 | 96.66 | 56,661,132 | -1.66(-1.69%) |
Sep 24, 2014 | 97.56 | 98.40 | 97.08 | 98.32 | 39,102,516 | +0.88(+0.91%) |
Sep 23, 2014 | 97.95 | 98.58 | 97.33 | 97.44 | 58,949,620 | -0.92(-0.93%) |
Sep 22, 2014 | 99.30 | 99.37 | 98.08 | 98.36 | 52,324,688 | -1.40(-1.40%) |
Sep 19, 2014 | 101.44 | 101.45 | 99.44 | 99.76 | 59,932,840 | -1.28(-1.27%) |
Sep 18, 2014 | 100.87 | 101.12 | 100.58 | 101.04 | 28,240,882 | +0.61(+0.61%) |
Sep 17, 2014 | 100.22 | 101.07 | 99.95 | 100.42 | 52,030,668 | +0.26(+0.26%) |
Sep 16, 2014 | 99.59 | 100.45 | 99.26 | 100.16 | 58,682,720 | +0.28(+0.28%) |
Sep 15, 2014 | 100.98 | 101.01 | 99.53 | 99.88 | 47,579,676 | -1.10(-1.09%) |
Sep 12, 2014 | 102.02 | 102.03 | 100.64 | 100.98 | 37,579,156 | -1.08(-1.06%) |
Sep 11, 2014 | 100.81 | 102.18 | 100.78 | 102.07 | 30,932,970 | +0.66(+0.65%) |
Sep 10, 2014 | 100.80 | 101.47 | 100.41 | 101.41 | 26,345,528 | +0.59(+0.59%) |
Sep 09, 2014 | 101.85 | 101.88 | 100.66 | 100.82 | 41,573,940 | -1.21(-1.18%) |
Sep 08, 2014 | 101.76 | 102.24 | 101.39 | 102.03 | 23,245,738 | +0.16(+0.16%) |
Sep 05, 2014 | 101.34 | 101.90 | 100.81 | 101.87 | 30,777,642 | +0.32(+0.32%) |
Sep 04, 2014 | 102.22 | 102.84 | 101.29 | 101.55 | 30,303,126 | -0.39(-0.39%) |
Sep 03, 2014 | 103.08 | 103.11 | 101.77 | 101.94 | 38,005,712 | -0.65(-0.63%) |
Sep 02, 2014 | 102.39 | 102.84 | 101.97 | 102.59 | 44,345,656 | +0.56(+0.55%) |
Aug 29, 2014 | 101.68 | 102.03 | 102.03 | 102.03 | 29,967,608 | +0.57(+0.56%) |
Aug 28, 2014 | 101.56 | 101.74 | 101.13 | 101.46 | 26,068,202 | -0.53(-0.51%) |
Aug 27, 2014 | 102.32 | 102.36 | 101.79 | 101.98 | 21,789,300 | -0.25(-0.25%) |
Aug 26, 2014 | 101.43 | 102.34 | 101.36 | 102.24 | 39,798,604 | +0.92(+0.91%) |
Aug 25, 2014 | 101.50 | 101.89 | 100.94 | 101.32 | 31,769,806 | +0.47(+0.47%) |
Aug 22, 2014 | 100.70 | 101.21 | 100.32 | 100.84 | 34,389,936 | +0.01(+0.01%) |
Aug 21, 2014 | 100.56 | 101.01 | 99.67 | 100.84 | 37,727,184 | +0.22(+0.22%) |
Aug 20, 2014 | 100.53 | 100.85 | 100.14 | 100.62 | 29,996,322 | -0.43(-0.42%) |
Aug 19, 2014 | 100.78 | 101.30 | 100.71 | 101.05 | 25,925,346 | +0.35(+0.35%) |
Aug 18, 2014 | 100.22 | 100.78 | 99.86 | 100.70 | 38,029,104 | +1.44(+1.45%) |
Aug 15, 2014 | 100.18 | 100.18 | 98.26 | 99.25 | 61,368,052 | -0.19(-0.19%) |
Aug 14, 2014 | 99.37 | 99.50 | 99.11 | 99.44 | 23,842,010 | +0.15(+0.15%) |
Aug 13, 2014 | 98.84 | 99.48 | 98.65 | 99.30 | 26,416,968 | +0.77(+0.78%) |
Aug 12, 2014 | 98.86 | 99.32 | 98.07 | 98.53 | 35,632,956 | -0.68(-0.69%) |
Aug 11, 2014 | 98.81 | 99.98 | 98.58 | 99.21 | 35,418,372 | +0.94(+0.95%) |
Aug 08, 2014 | 97.45 | 98.38 | 97.15 | 98.27 | 37,320,524 | +0.95(+0.97%) |
Aug 07, 2014 | 98.11 | 98.49 | 96.96 | 97.33 | 46,664,176 | -0.47(-0.48%) |
Aug 06, 2014 | 96.87 | 98.45 | 96.84 | 97.80 | 38,452,740 | +0.31(+0.32%) |
Aug 05, 2014 | 97.26 | 98.24 | 96.77 | 97.49 | 50,666,636 | -0.25(-0.25%) |
Aug 04, 2014 | 97.30 | 97.86 | 96.19 | 97.74 | 39,156,328 | +0.86(+0.89%) |
Aug 01, 2014 | 97.30 | 97.77 | 96.16 | 96.88 | 77,463,960 | -0.45(-0.46%) |
Jul 31, 2014 | 98.59 | 98.90 | 97.20 | 97.33 | 69,444,512 | -2.28(-2.28%) |
Jul 30, 2014 | 99.94 | 100.06 | 99.18 | 99.60 | 34,529,320 | +0.39(+0.40%) |
Jul 29, 2014 | 99.25 | 99.87 | 98.94 | 99.21 | 34,926,424 | +0.27(+0.27%) |
Jul 28, 2014 | 99.66 | 99.68 | 98.24 | 98.94 | 42,697,028 | -0.50(-0.50%) |
Jul 25, 2014 | 99.58 | 99.79 | 99.09 | 99.44 | 53,144,868 | -0.91(-0.91%) |
Jul 24, 2014 | 100.85 | 101.23 | 100.08 | 100.35 | 36,433,356 | -0.20(-0.20%) |
Jul 23, 2014 | 100.67 | 101.05 | 100.23 | 100.54 | 30,139,884 | +0.12(+0.12%) |
Jul 22, 2014 | 100.20 | 100.88 | 99.95 | 100.42 | 35,723,160 | +0.84(+0.84%) |
Jul 21, 2014 | 99.36 | 99.78 | 98.92 | 99.58 | 37,245,680 | -0.40(-0.40%) |
Jul 18, 2014 | 98.64 | 100.18 | 98.44 | 99.99 | 52,741,092 | +1.53(+1.56%) |
Jul 17, 2014 | 99.37 | 100.02 | 98.21 | 98.46 | 70,744,648 | -1.54(-1.54%) |
Jul 16, 2014 | 100.70 | 100.74 | 99.63 | 100.00 | 72,405,968 | -0.27(-0.27%) |
Jul 15, 2014 | 101.15 | 101.51 | 99.67 | 100.27 | 56,386,144 | -1.00(-0.99%) |
Jul 14, 2014 | 101.90 | 101.94 | 101.01 | 101.27 | 32,924,874 | +0.52(+0.51%) |
Jul 11, 2014 | 100.82 | 100.99 | 100.23 | 100.75 | 38,759,784 | -0.13(-0.13%) |
Jul 10, 2014 | 99.90 | 101.58 | 99.76 | 100.88 | 57,881,736 | -1.09(-1.06%) |
Jul 09, 2014 | 102.12 | 102.49 | 101.55 | 101.97 | 31,776,700 | +0.13(+0.13%) |
Jul 08, 2014 | 102.86 | 103.03 | 101.27 | 101.83 | 59,929,636 | -1.25(-1.21%) |
Jul 07, 2014 | 104.55 | 104.57 | 103.03 | 103.09 | 36,832,492 | -1.79(-1.71%) |
Jul 03, 2014 | 104.67 | 104.88 | 104.88 | 104.88 | 18,203,616 | +0.63(+0.60%) |
Jul 02, 2014 | 104.65 | 105.00 | 104.07 | 104.25 | 35,227,072 | -0.40(-0.39%) |