Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 97.63 | 97.73 | 96.21 | 96.25 | 63,156,428 | -1.48(-1.51%) |
Sep 29, 2014 | 96.66 | 98.01 | 96.57 | 97.73 | 34,787,892 | -0.08(-0.08%) |
Sep 26, 2014 | 97.30 | 97.89 | 96.99 | 97.80 | 30,077,440 | +0.87(+0.90%) |
Sep 25, 2014 | 98.34 | 98.43 | 96.60 | 96.93 | 56,503,380 | -1.66(-1.69%) |
Sep 24, 2014 | 97.83 | 98.68 | 97.35 | 98.60 | 38,993,648 | +0.88(+0.90%) |
Sep 23, 2014 | 98.22 | 98.85 | 97.60 | 97.71 | 58,785,284 | -0.92(-0.93%) |
Sep 22, 2014 | 99.57 | 99.65 | 98.35 | 98.63 | 52,178,820 | -1.40(-1.40%) |
Sep 19, 2014 | 101.72 | 101.73 | 99.72 | 100.04 | 59,765,760 | -1.28(-1.26%) |
Sep 18, 2014 | 101.15 | 101.41 | 100.86 | 101.32 | 28,162,154 | +0.61(+0.61%) |
Sep 17, 2014 | 100.50 | 101.36 | 100.23 | 100.71 | 51,885,620 | +0.26(+0.26%) |
Sep 16, 2014 | 99.87 | 100.73 | 99.54 | 100.44 | 58,519,124 | +0.28(+0.28%) |
Sep 15, 2014 | 101.26 | 101.29 | 99.81 | 100.16 | 47,447,036 | -1.11(-1.09%) |
Sep 12, 2014 | 102.30 | 102.31 | 100.92 | 101.27 | 37,474,392 | -1.09(-1.06%) |
Sep 11, 2014 | 101.09 | 102.46 | 101.07 | 102.36 | 30,846,734 | +0.66(+0.65%) |
Sep 10, 2014 | 101.08 | 101.76 | 100.69 | 101.70 | 26,272,084 | +0.60(+0.59%) |
Sep 09, 2014 | 102.14 | 102.16 | 100.94 | 101.10 | 41,458,044 | -1.21(-1.18%) |
Sep 08, 2014 | 102.05 | 102.52 | 101.67 | 102.31 | 23,180,934 | +0.16(+0.15%) |
Sep 05, 2014 | 101.63 | 102.19 | 101.09 | 102.15 | 30,691,840 | +0.33(+0.32%) |
Sep 04, 2014 | 102.50 | 103.13 | 101.58 | 101.83 | 30,218,646 | -0.40(-0.39%) |
Sep 03, 2014 | 103.36 | 103.40 | 102.06 | 102.22 | 37,899,760 | -0.65(-0.63%) |
Sep 02, 2014 | 102.68 | 103.13 | 102.26 | 102.87 | 44,222,032 | +0.56(+0.55%) |
Aug 29, 2014 | 101.96 | 102.31 | 102.31 | 102.31 | 29,884,064 | +0.57(+0.56%) |
Aug 28, 2014 | 101.85 | 102.02 | 101.42 | 101.74 | 25,995,530 | -0.53(-0.52%) |
Aug 27, 2014 | 102.60 | 102.65 | 102.08 | 102.27 | 21,728,556 | -0.25(-0.25%) |
Aug 26, 2014 | 101.72 | 102.63 | 101.64 | 102.52 | 39,687,652 | +0.92(+0.91%) |
Aug 25, 2014 | 101.78 | 102.18 | 101.22 | 101.60 | 31,681,238 | +0.47(+0.47%) |
Aug 22, 2014 | 100.98 | 101.50 | 100.60 | 101.13 | 34,294,064 | +0.01(+0.01%) |
Aug 21, 2014 | 100.84 | 101.29 | 99.95 | 101.12 | 37,622,008 | +0.22(+0.22%) |
Aug 20, 2014 | 100.81 | 101.14 | 100.42 | 100.90 | 29,912,698 | -0.43(-0.42%) |
Aug 19, 2014 | 101.06 | 101.58 | 101.00 | 101.33 | 25,853,072 | +0.35(+0.35%) |
Aug 18, 2014 | 100.50 | 101.06 | 100.14 | 100.98 | 37,923,088 | +1.45(+1.46%) |
Aug 15, 2014 | 100.46 | 100.46 | 98.54 | 99.53 | 61,196,972 | -0.19(-0.19%) |
Aug 14, 2014 | 99.64 | 99.78 | 99.39 | 99.72 | 23,775,544 | +0.15(+0.15%) |
Aug 13, 2014 | 99.12 | 99.76 | 98.92 | 99.57 | 26,343,324 | +0.77(+0.78%) |
Aug 12, 2014 | 99.13 | 99.60 | 98.34 | 98.80 | 35,533,616 | -0.68(-0.69%) |
Aug 11, 2014 | 99.09 | 100.26 | 98.85 | 99.49 | 35,319,632 | +0.94(+0.95%) |
Aug 08, 2014 | 97.72 | 98.65 | 97.42 | 98.55 | 37,216,484 | +0.95(+0.97%) |
Aug 07, 2014 | 98.39 | 98.77 | 97.23 | 97.60 | 46,534,088 | -0.47(-0.48%) |
Aug 06, 2014 | 97.14 | 98.72 | 97.11 | 98.07 | 38,345,540 | +0.31(+0.32%) |
Aug 05, 2014 | 97.53 | 98.51 | 97.05 | 97.77 | 50,525,388 | -0.25(-0.25%) |
Aug 04, 2014 | 97.57 | 98.13 | 96.46 | 98.01 | 39,047,172 | +0.86(+0.89%) |
Aug 01, 2014 | 97.57 | 98.05 | 96.43 | 97.15 | 77,248,008 | -0.45(-0.46%) |
Jul 31, 2014 | 98.86 | 99.18 | 97.48 | 97.60 | 69,250,912 | -2.28(-2.29%) |
Jul 30, 2014 | 100.22 | 100.34 | 99.46 | 99.88 | 34,433,060 | +0.39(+0.40%) |
Jul 29, 2014 | 99.53 | 100.15 | 99.21 | 99.49 | 34,829,056 | +0.27(+0.27%) |
Jul 28, 2014 | 99.94 | 99.96 | 98.51 | 99.21 | 42,578,000 | -0.50(-0.50%) |
Jul 25, 2014 | 99.86 | 100.07 | 99.37 | 99.71 | 52,996,712 | -0.91(-0.91%) |
Jul 24, 2014 | 101.14 | 101.51 | 100.36 | 100.63 | 36,331,788 | -0.20(-0.20%) |
Jul 23, 2014 | 100.95 | 101.33 | 100.51 | 100.82 | 30,055,860 | +0.12(+0.12%) |
Jul 22, 2014 | 100.48 | 101.16 | 100.23 | 100.71 | 35,623,572 | +0.84(+0.84%) |
Jul 21, 2014 | 99.63 | 100.06 | 99.20 | 99.86 | 37,141,848 | -0.40(-0.40%) |
Jul 18, 2014 | 98.92 | 100.46 | 98.71 | 100.27 | 52,594,060 | +1.54(+1.56%) |
Jul 17, 2014 | 99.64 | 100.30 | 98.48 | 98.73 | 70,547,432 | -1.55(-1.54%) |
Jul 16, 2014 | 100.99 | 101.02 | 99.91 | 100.28 | 72,204,112 | -0.27(-0.27%) |
Jul 15, 2014 | 101.43 | 101.79 | 99.95 | 100.55 | 56,228,952 | -1.00(-0.98%) |
Jul 14, 2014 | 102.19 | 102.22 | 101.29 | 101.55 | 32,833,086 | +0.52(+0.51%) |
Jul 11, 2014 | 101.10 | 101.28 | 100.51 | 101.03 | 38,651,728 | -0.13(-0.13%) |
Jul 10, 2014 | 100.18 | 101.86 | 100.04 | 101.16 | 57,720,376 | -1.09(-1.07%) |
Jul 09, 2014 | 102.41 | 102.78 | 101.84 | 102.25 | 31,688,114 | +0.13(+0.13%) |
Jul 08, 2014 | 103.15 | 103.31 | 101.56 | 102.12 | 59,762,564 | -1.25(-1.21%) |
Jul 07, 2014 | 104.84 | 104.87 | 103.31 | 103.37 | 36,729,812 | -1.80(-1.71%) |
Jul 03, 2014 | 104.96 | 105.17 | 105.17 | 105.17 | 18,152,868 | +0.63(+0.60%) |
Jul 02, 2014 | 104.94 | 105.30 | 104.36 | 104.54 | 35,128,868 | -0.41(-0.39%) |