Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 92.56 | 92.63 | 89.56 | 89.70 | 911,724 | -2.91(-3.14%) |
Sep 29, 2014 | 91.68 | 93.19 | 91.02 | 92.60 | 340,598 | +0.08(+0.09%) |
Sep 26, 2014 | 91.69 | 92.67 | 91.49 | 92.52 | 385,041 | +1.19(+1.31%) |
Sep 25, 2014 | 93.23 | 93.99 | 91.13 | 91.33 | 635,560 | -2.53(-2.70%) |
Sep 24, 2014 | 91.84 | 93.91 | 91.84 | 93.86 | 374,141 | +2.10(+2.29%) |
Sep 23, 2014 | 92.91 | 93.35 | 91.70 | 91.76 | 568,583 | -1.51(-1.61%) |
Sep 22, 2014 | 95.39 | 95.39 | 93.17 | 93.27 | 517,630 | -2.12(-2.22%) |
Sep 19, 2014 | 96.38 | 96.62 | 95.08 | 95.39 | 684,164 | -0.37(-0.39%) |
Sep 18, 2014 | 95.20 | 96.10 | 94.90 | 95.76 | 533,851 | +0.74(+0.78%) |
Sep 17, 2014 | 95.30 | 95.66 | 94.52 | 95.02 | 410,858 | -0.02(-0.03%) |
Sep 16, 2014 | 93.78 | 95.07 | 93.20 | 95.04 | 363,113 | +1.18(+1.25%) |
Sep 15, 2014 | 93.63 | 94.05 | 93.00 | 93.87 | 277,341 | +0.14(+0.15%) |
Sep 12, 2014 | 94.11 | 94.95 | 93.42 | 93.73 | 526,627 | -0.65(-0.69%) |
Sep 11, 2014 | 93.05 | 94.64 | 92.73 | 94.38 | 460,291 | +1.25(+1.34%) |
Sep 10, 2014 | 93.81 | 93.96 | 92.32 | 93.13 | 456,590 | -0.68(-0.73%) |
Sep 09, 2014 | 92.91 | 94.48 | 92.79 | 93.81 | 607,240 | +0.60(+0.64%) |
Sep 08, 2014 | 94.25 | 94.43 | 92.46 | 93.21 | 489,179 | -0.99(-1.05%) |
Sep 05, 2014 | 93.27 | 94.44 | 92.39 | 94.20 | 355,145 | +0.21(+0.22%) |
Sep 04, 2014 | 93.77 | 94.11 | 93.41 | 93.99 | 578,238 | +0.71(+0.76%) |
Sep 03, 2014 | 93.30 | 93.54 | 92.59 | 93.28 | 669,052 | +0.09(+0.10%) |
Sep 02, 2014 | 94.39 | 94.67 | 93.08 | 93.19 | 748,390 | -0.85(-0.90%) |
Aug 29, 2014 | 94.53 | 94.04 | 94.04 | 94.04 | 408,335 | -0.43(-0.45%) |
Aug 28, 2014 | 94.31 | 94.85 | 92.95 | 94.47 | 418,640 | -0.19(-0.20%) |
Aug 27, 2014 | 94.22 | 95.00 | 94.21 | 94.66 | 418,334 | +0.44(+0.47%) |
Aug 26, 2014 | 93.53 | 95.04 | 93.44 | 94.21 | 607,858 | +0.53(+0.57%) |
Aug 25, 2014 | 93.09 | 93.92 | 93.03 | 93.68 | 406,456 | +0.65(+0.70%) |
Aug 22, 2014 | 93.00 | 93.16 | 92.73 | 93.03 | 529,928 | -0.28(-0.30%) |
Aug 21, 2014 | 92.74 | 93.64 | 91.89 | 93.31 | 837,522 | +0.34(+0.36%) |
Aug 20, 2014 | 90.51 | 93.42 | 89.78 | 92.97 | 930,300 | +2.30(+2.53%) |
Aug 19, 2014 | 89.34 | 91.17 | 88.87 | 90.68 | 866,064 | +1.37(+1.54%) |
Aug 18, 2014 | 87.41 | 89.95 | 86.53 | 89.30 | 1,603,921 | +2.02(+2.31%) |
Aug 15, 2014 | 89.96 | 93.10 | 86.23 | 87.29 | 2,689,187 | -7.81(-8.21%) |
Aug 14, 2014 | 94.87 | 96.45 | 93.20 | 95.09 | 785,605 | +0.18(+0.19%) |
Aug 13, 2014 | 96.99 | 96.99 | 93.74 | 94.91 | 1,396,482 | -3.53(-3.58%) |
Aug 12, 2014 | 100.33 | 101.11 | 97.94 | 98.44 | 465,334 | -1.73(-1.72%) |
Aug 11, 2014 | 101.93 | 102.42 | 99.28 | 100.17 | 885,766 | -1.52(-1.50%) |
Aug 08, 2014 | 99.56 | 101.15 | 98.35 | 101.69 | 833,600 | +1.50(+1.49%) |
Aug 07, 2014 | 101.34 | 101.80 | 99.58 | 100.19 | 560,166 | -0.50(-0.50%) |
Aug 06, 2014 | 99.10 | 102.00 | 99.10 | 100.69 | 368,902 | +1.22(+1.22%) |
Aug 05, 2014 | 99.78 | 102.97 | 99.05 | 99.48 | 269,816 | -1.16(-1.15%) |
Aug 04, 2014 | 99.51 | 100.97 | 99.07 | 100.64 | 347,873 | +1.52(+1.54%) |
Aug 01, 2014 | 98.06 | 99.31 | 97.19 | 99.12 | 357,914 | +1.04(+1.07%) |
Jul 31, 2014 | 100.01 | 100.36 | 98.03 | 98.07 | 324,047 | -2.66(-2.64%) |
Jul 30, 2014 | 99.05 | 100.99 | 98.70 | 100.73 | 383,087 | +2.21(+2.25%) |
Jul 29, 2014 | 98.19 | 99.62 | 98.19 | 98.52 | 317,154 | +0.32(+0.33%) |
Jul 28, 2014 | 98.61 | 98.93 | 98.05 | 98.19 | 218,761 | -0.04(-0.04%) |
Jul 25, 2014 | 98.52 | 99.12 | 97.73 | 98.24 | 263,639 | -1.00(-1.01%) |
Jul 24, 2014 | 98.95 | 99.82 | 98.73 | 99.24 | 378,599 | +0.54(+0.55%) |
Jul 23, 2014 | 97.68 | 98.76 | 97.47 | 98.70 | 273,041 | +1.13(+1.16%) |
Jul 22, 2014 | 97.22 | 98.09 | 96.95 | 97.57 | 288,900 | +0.73(+0.76%) |
Jul 21, 2014 | 96.08 | 97.04 | 95.66 | 96.84 | 347,240 | +0.01(+0.01%) |
Jul 18, 2014 | 94.05 | 97.11 | 94.05 | 96.83 | 402,314 | +2.57(+2.72%) |
Jul 17, 2014 | 94.99 | 95.83 | 94.00 | 94.26 | 257,526 | -0.67(-0.71%) |
Jul 16, 2014 | 95.38 | 95.76 | 94.22 | 94.94 | 382,836 | -0.07(-0.08%) |
Jul 15, 2014 | 96.40 | 97.10 | 94.77 | 95.01 | 502,768 | -1.21(-1.26%) |
Jul 14, 2014 | 97.23 | 97.67 | 96.07 | 96.22 | 364,396 | -0.22(-0.23%) |
Jul 11, 2014 | 96.97 | 97.34 | 96.37 | 96.44 | 288,747 | -1.03(-1.05%) |
Jul 10, 2014 | 98.23 | 98.41 | 97.15 | 97.47 | 369,186 | -1.60(-1.61%) |
Jul 09, 2014 | 98.64 | 99.52 | 98.56 | 99.07 | 260,303 | +0.52(+0.53%) |
Jul 08, 2014 | 98.04 | 99.05 | 97.35 | 98.55 | 382,437 | +0.40(+0.41%) |
Jul 07, 2014 | 97.93 | 98.54 | 97.34 | 98.15 | 453,479 | -0.52(-0.53%) |
Jul 03, 2014 | 98.25 | 98.66 | 98.66 | 98.66 | 311,327 | +0.69(+0.71%) |
Jul 02, 2014 | 97.79 | 98.80 | 97.65 | 97.97 | 324,415 | -0.16(-0.16%) |