Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 113.37 | 114.43 | 110.58 | 112.31 | 2,444,208 | -1.59(-1.40%) |
Sep 29, 2014 | 112.99 | 116.88 | 110.91 | 113.90 | 2,066,893 | +0.30(+0.26%) |
Sep 26, 2014 | 112.36 | 114.24 | 110.92 | 113.60 | 2,235,861 | +3.32(+3.01%) |
Sep 25, 2014 | 111.43 | 112.71 | 109.97 | 110.28 | 2,646,450 | -1.70(-1.52%) |
Sep 24, 2014 | 104.84 | 112.10 | 104.10 | 111.98 | 3,784,410 | +7.14(+6.81%) |
Sep 23, 2014 | 104.28 | 105.72 | 102.78 | 104.84 | 2,410,212 | +0.13(+0.12%) |
Sep 22, 2014 | 103.79 | 105.37 | 102.71 | 104.71 | 2,697,234 | +0.96(+0.93%) |
Sep 19, 2014 | 98.12 | 105.53 | 97.54 | 103.75 | 6,299,332 | +6.40(+6.57%) |
Sep 18, 2014 | 95.00 | 97.42 | 94.32 | 97.35 | 1,413,902 | +2.85(+3.02%) |
Sep 17, 2014 | 94.30 | 94.92 | 92.04 | 94.50 | 1,275,171 | +0.64(+0.68%) |
Sep 16, 2014 | 92.22 | 94.30 | 91.04 | 93.86 | 1,550,386 | +1.73(+1.88%) |
Sep 15, 2014 | 92.81 | 92.81 | 91.27 | 92.13 | 1,151,152 | -0.86(-0.92%) |
Sep 12, 2014 | 93.97 | 93.98 | 92.05 | 92.99 | 1,215,564 | -1.26(-1.34%) |
Sep 11, 2014 | 94.30 | 96.20 | 92.27 | 94.25 | 1,339,441 | -0.49(-0.52%) |
Sep 10, 2014 | 93.17 | 94.98 | 92.80 | 94.74 | 1,705,206 | +1.62(+1.74%) |
Sep 09, 2014 | 94.17 | 94.48 | 92.48 | 93.12 | 967,455 | -1.37(-1.45%) |
Sep 08, 2014 | 95.07 | 96.40 | 94.02 | 94.49 | 1,353,144 | -0.55(-0.58%) |
Sep 05, 2014 | 94.68 | 96.31 | 93.60 | 95.04 | 2,065,566 | +3.49(+3.81%) |
Sep 04, 2014 | 92.99 | 92.99 | 90.99 | 91.55 | 864,859 | -1.27(-1.37%) |
Sep 03, 2014 | 93.20 | 93.99 | 92.26 | 92.82 | 660,130 | -0.14(-0.15%) |
Sep 02, 2014 | 94.29 | 94.30 | 91.69 | 92.96 | 1,289,795 | -0.61(-0.65%) |
Aug 29, 2014 | 93.08 | 93.57 | 93.57 | 93.57 | 723,200 | +0.77(+0.83%) |
Aug 28, 2014 | 92.55 | 94.08 | 92.34 | 92.80 | 557,365 | -0.23(-0.25%) |
Aug 27, 2014 | 94.03 | 94.30 | 92.71 | 93.03 | 837,012 | -0.61(-0.65%) |
Aug 26, 2014 | 90.89 | 94.50 | 90.89 | 93.64 | 1,899,755 | +1.88(+2.05%) |
Aug 25, 2014 | 91.13 | 92.55 | 90.51 | 91.76 | 971,946 | +1.54(+1.71%) |
Aug 22, 2014 | 89.50 | 90.63 | 88.72 | 90.22 | 862,435 | +1.23(+1.38%) |
Aug 21, 2014 | 91.32 | 91.88 | 88.38 | 88.99 | 1,007,361 | -2.31(-2.53%) |
Aug 20, 2014 | 91.46 | 92.73 | 90.57 | 91.30 | 1,071,383 | -0.62(-0.67%) |
Aug 19, 2014 | 90.85 | 92.25 | 90.69 | 91.92 | 894,155 | +0.62(+0.68%) |
Aug 18, 2014 | 91.11 | 92.40 | 90.61 | 91.30 | 1,147,810 | +0.42(+0.46%) |
Aug 15, 2014 | 90.87 | 91.85 | 89.55 | 90.88 | 1,053,292 | +0.51(+0.56%) |
Aug 14, 2014 | 88.46 | 90.43 | 88.11 | 90.37 | 1,156,441 | +1.62(+1.83%) |
Aug 13, 2014 | 84.41 | 89.13 | 84.41 | 88.75 | 1,386,831 | +3.34(+3.91%) |
Aug 12, 2014 | 86.02 | 86.59 | 84.94 | 85.41 | 710,180 | -0.79(-0.92%) |
Aug 11, 2014 | 85.97 | 86.71 | 84.47 | 86.20 | 959,534 | -0.22(-0.25%) |
Aug 08, 2014 | 85.20 | 86.99 | 85.18 | 86.42 | 986,401 | +1.68(+1.98%) |
Aug 07, 2014 | 86.94 | 87.45 | 84.59 | 84.74 | 1,388,780 | -2.07(-2.38%) |
Aug 06, 2014 | 86.31 | 87.55 | 85.71 | 86.81 | 1,195,367 | -0.19(-0.22%) |
Aug 05, 2014 | 86.18 | 88.06 | 85.70 | 87.00 | 1,494,209 | +0.31(+0.36%) |
Aug 04, 2014 | 88.37 | 89.99 | 86.10 | 86.69 | 1,955,632 | -0.84(-0.96%) |
Aug 01, 2014 | 89.60 | 90.37 | 86.56 | 87.53 | 2,479,512 | -1.38(-1.55%) |
Jul 31, 2014 | 90.64 | 91.85 | 88.11 | 88.91 | 2,468,960 | -3.10(-3.37%) |
Jul 30, 2014 | 93.49 | 95.24 | 91.31 | 92.01 | 2,295,525 | -3.55(-3.71%) |
Jul 29, 2014 | 95.40 | 96.63 | 95.25 | 95.56 | 1,449,969 | +0.00(+0.00%) |
Jul 28, 2014 | 95.48 | 96.29 | 95.24 | 95.56 | 1,178,298 | -0.19(-0.20%) |
Jul 25, 2014 | 96.01 | 96.81 | 94.67 | 95.75 | 1,259,017 | -0.02(-0.02%) |
Jul 24, 2014 | 97.87 | 98.45 | 95.68 | 95.77 | 1,962,264 | -2.37(-2.41%) |
Jul 23, 2014 | 97.74 | 98.61 | 97.44 | 98.14 | 1,454,312 | +0.40(+0.41%) |
Jul 22, 2014 | 96.60 | 98.08 | 95.75 | 97.74 | 1,499,109 | +1.43(+1.48%) |
Jul 21, 2014 | 96.70 | 97.20 | 95.35 | 96.31 | 1,152,677 | -0.89(-0.92%) |
Jul 18, 2014 | 95.06 | 97.78 | 94.40 | 97.20 | 1,964,400 | +2.71(+2.87%) |
Jul 17, 2014 | 95.83 | 96.68 | 94.31 | 94.49 | 1,629,399 | -2.34(-2.42%) |
Jul 16, 2014 | 96.70 | 97.22 | 94.42 | 96.83 | 1,618,801 | +0.30(+0.31%) |
Jul 15, 2014 | 98.26 | 98.49 | 95.25 | 96.53 | 1,558,325 | -1.85(-1.88%) |
Jul 14, 2014 | 99.16 | 99.28 | 97.03 | 98.38 | 1,246,421 | -0.69(-0.70%) |
Jul 11, 2014 | 98.08 | 99.74 | 97.14 | 99.07 | 1,755,615 | +1.25(+1.28%) |
Jul 10, 2014 | 96.15 | 98.49 | 95.05 | 97.82 | 1,330,241 | -0.28(-0.29%) |
Jul 09, 2014 | 95.54 | 98.65 | 94.89 | 98.10 | 1,897,929 | +3.06(+3.22%) |
Jul 08, 2014 | 96.88 | 97.31 | 94.75 | 95.04 | 2,745,690 | -1.80(-1.86%) |
Jul 07, 2014 | 97.71 | 99.58 | 96.08 | 96.84 | 2,144,379 | -1.96(-1.98%) |
Jul 03, 2014 | 97.80 | 98.80 | 98.80 | 98.80 | 1,300,900 | +0.77(+0.79%) |
Jul 02, 2014 | 95.35 | 98.73 | 95.33 | 98.03 | 3,177,152 | +2.18(+2.27%) |