Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 97.59 | 97.72 | 95.65 | 96.31 | 1,313,306 | -1.05(-1.08%) |
Sep 29, 2014 | 96.71 | 97.97 | 96.70 | 97.36 | 716,148 | -0.78(-0.79%) |
Sep 26, 2014 | 97.69 | 98.72 | 97.65 | 98.14 | 549,332 | +0.65(+0.67%) |
Sep 25, 2014 | 98.43 | 98.90 | 97.40 | 97.49 | 996,311 | -1.01(-1.03%) |
Sep 24, 2014 | 96.00 | 98.58 | 95.95 | 98.50 | 1,256,271 | +2.51(+2.61%) |
Sep 23, 2014 | 97.00 | 97.25 | 95.88 | 95.99 | 940,142 | -1.03(-1.06%) |
Sep 22, 2014 | 98.82 | 98.90 | 96.44 | 97.02 | 1,293,447 | -2.53(-2.54%) |
Sep 19, 2014 | 100.53 | 100.64 | 99.33 | 99.55 | 1,057,309 | -0.44(-0.44%) |
Sep 18, 2014 | 100.34 | 100.34 | 99.71 | 99.99 | 852,218 | -0.24(-0.24%) |
Sep 17, 2014 | 101.39 | 101.46 | 100.09 | 100.23 | 1,510,324 | -1.18(-1.16%) |
Sep 16, 2014 | 100.44 | 101.88 | 100.01 | 101.41 | 927,591 | +0.70(+0.70%) |
Sep 15, 2014 | 100.92 | 100.97 | 100.01 | 100.71 | 985,045 | -0.44(-0.43%) |
Sep 12, 2014 | 101.47 | 101.60 | 100.62 | 101.15 | 690,527 | -0.03(-0.03%) |
Sep 11, 2014 | 100.68 | 101.22 | 100.44 | 101.18 | 611,492 | +0.09(+0.09%) |
Sep 10, 2014 | 100.41 | 101.29 | 100.29 | 101.09 | 793,999 | -0.51(-0.50%) |
Sep 09, 2014 | 102.20 | 102.50 | 101.57 | 101.60 | 662,287 | -0.94(-0.92%) |
Sep 08, 2014 | 103.13 | 103.46 | 102.23 | 102.54 | 1,164,675 | -0.93(-0.90%) |
Sep 05, 2014 | 102.37 | 103.54 | 101.18 | 103.47 | 906,591 | +0.83(+0.81%) |
Sep 04, 2014 | 101.11 | 103.22 | 101.04 | 102.64 | 1,394,336 | +1.78(+1.76%) |
Sep 03, 2014 | 102.14 | 102.38 | 100.51 | 100.86 | 1,117,171 | -0.82(-0.81%) |
Sep 02, 2014 | 101.33 | 102.15 | 101.12 | 101.68 | 887,412 | +0.74(+0.73%) |
Aug 29, 2014 | 101.62 | 100.94 | 100.94 | 100.94 | 760,500 | -0.70(-0.69%) |
Aug 28, 2014 | 101.25 | 102.18 | 100.40 | 101.64 | 1,155,867 | -0.11(-0.11%) |
Aug 27, 2014 | 104.61 | 104.77 | 101.14 | 101.75 | 4,638,920 | +0.98(+0.97%) |
Aug 26, 2014 | 100.51 | 101.62 | 99.78 | 100.77 | 1,840,126 | +0.54(+0.54%) |
Aug 25, 2014 | 100.96 | 101.74 | 100.07 | 100.23 | 777,223 | -0.31(-0.31%) |
Aug 22, 2014 | 99.41 | 100.59 | 99.07 | 100.54 | 707,025 | +1.32(+1.33%) |
Aug 21, 2014 | 99.76 | 100.64 | 99.21 | 99.22 | 868,746 | -0.25(-0.25%) |
Aug 20, 2014 | 98.71 | 99.61 | 98.42 | 99.47 | 466,595 | +0.38(+0.38%) |
Aug 19, 2014 | 98.01 | 99.17 | 98.01 | 99.09 | 608,033 | +0.98(+1.00%) |
Aug 18, 2014 | 97.23 | 98.25 | 97.00 | 98.11 | 698,917 | +1.60(+1.66%) |
Aug 15, 2014 | 97.09 | 97.42 | 95.78 | 96.51 | 914,365 | -0.48(-0.49%) |
Aug 14, 2014 | 97.28 | 97.36 | 96.81 | 96.99 | 641,686 | +0.01(+0.01%) |
Aug 13, 2014 | 98.77 | 99.55 | 95.38 | 96.98 | 2,708,528 | -2.57(-2.58%) |
Aug 12, 2014 | 99.11 | 99.89 | 98.75 | 99.55 | 662,733 | +0.23(+0.23%) |
Aug 11, 2014 | 99.42 | 99.67 | 98.68 | 99.32 | 396,096 | +0.32(+0.32%) |
Aug 08, 2014 | 97.38 | 99.03 | 97.05 | 99.00 | 548,851 | +1.94(+2.00%) |
Aug 07, 2014 | 98.20 | 98.35 | 96.84 | 97.06 | 511,094 | -0.73(-0.75%) |
Aug 06, 2014 | 96.54 | 98.23 | 96.51 | 97.79 | 580,879 | +0.64(+0.66%) |
Aug 05, 2014 | 97.05 | 98.08 | 96.96 | 97.15 | 476,499 | -0.34(-0.35%) |
Aug 04, 2014 | 97.06 | 97.93 | 96.39 | 97.49 | 676,760 | +0.67(+0.69%) |
Aug 01, 2014 | 97.43 | 98.02 | 96.44 | 96.82 | 903,706 | -0.79(-0.81%) |
Jul 31, 2014 | 98.51 | 99.11 | 97.47 | 97.61 | 1,065,868 | -2.06(-2.07%) |
Jul 30, 2014 | 98.10 | 99.81 | 97.73 | 99.67 | 1,593,466 | +2.07(+2.12%) |
Jul 29, 2014 | 98.27 | 98.47 | 97.56 | 97.60 | 1,033,585 | -0.65(-0.66%) |
Jul 28, 2014 | 99.35 | 99.78 | 98.04 | 98.25 | 888,733 | -1.08(-1.09%) |
Jul 25, 2014 | 99.75 | 100.46 | 99.05 | 99.33 | 865,627 | -0.92(-0.92%) |
Jul 24, 2014 | 99.40 | 100.59 | 99.35 | 100.25 | 969,292 | +0.97(+0.98%) |
Jul 23, 2014 | 99.74 | 99.74 | 98.99 | 99.28 | 409,486 | -0.24(-0.24%) |
Jul 22, 2014 | 99.25 | 99.72 | 98.91 | 99.52 | 579,511 | +0.43(+0.43%) |
Jul 21, 2014 | 99.05 | 99.89 | 98.61 | 99.09 | 462,590 | -0.59(-0.59%) |
Jul 18, 2014 | 98.73 | 99.77 | 98.13 | 99.68 | 511,893 | +1.13(+1.15%) |
Jul 17, 2014 | 99.84 | 99.96 | 98.40 | 98.55 | 572,628 | -1.59(-1.59%) |
Jul 16, 2014 | 101.45 | 101.50 | 99.79 | 100.14 | 611,425 | -0.97(-0.96%) |
Jul 15, 2014 | 100.67 | 101.25 | 100.22 | 101.11 | 680,066 | +0.08(+0.08%) |
Jul 14, 2014 | 101.75 | 101.75 | 100.78 | 101.03 | 388,178 | -0.21(-0.21%) |
Jul 11, 2014 | 101.45 | 101.45 | 100.69 | 101.24 | 388,466 | -0.26(-0.26%) |
Jul 10, 2014 | 100.92 | 101.65 | 100.73 | 101.50 | 652,701 | -1.07(-1.04%) |
Jul 09, 2014 | 101.27 | 102.62 | 101.11 | 102.57 | 675,778 | +1.56(+1.54%) |
Jul 08, 2014 | 101.98 | 101.98 | 100.68 | 101.01 | 671,361 | -1.17(-1.15%) |
Jul 07, 2014 | 102.37 | 102.37 | 101.83 | 102.18 | 700,188 | -0.65(-0.63%) |
Jul 03, 2014 | 102.25 | 102.83 | 102.83 | 102.83 | 626,200 | +0.78(+0.76%) |
Jul 02, 2014 | 101.75 | 102.50 | 101.55 | 102.05 | 991,539 | +0.07(+0.07%) |