Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 102.86 | 103.58 | 102.37 | 102.53 | 2,256,609 | -0.32(-0.31%) |
Sep 29, 2014 | 102.29 | 103.65 | 102.12 | 102.85 | 1,615,931 | -0.17(-0.17%) |
Sep 26, 2014 | 101.22 | 103.22 | 101.03 | 103.02 | 1,945,219 | +2.17(+2.15%) |
Sep 25, 2014 | 102.35 | 102.45 | 100.60 | 100.85 | 1,775,558 | -1.59(-1.55%) |
Sep 24, 2014 | 101.76 | 102.62 | 101.57 | 102.44 | 1,598,133 | +0.81(+0.80%) |
Sep 23, 2014 | 102.95 | 103.29 | 101.55 | 101.62 | 1,987,921 | -1.65(-1.60%) |
Sep 22, 2014 | 104.29 | 104.38 | 103.17 | 103.28 | 1,432,869 | -1.15(-1.10%) |
Sep 19, 2014 | 104.88 | 105.01 | 104.08 | 104.43 | 3,058,458 | +0.14(+0.13%) |
Sep 18, 2014 | 103.75 | 104.42 | 103.71 | 104.29 | 1,391,539 | +0.84(+0.81%) |
Sep 17, 2014 | 103.26 | 103.99 | 102.77 | 103.45 | 1,221,127 | +0.39(+0.38%) |
Sep 16, 2014 | 102.13 | 103.54 | 101.79 | 103.06 | 1,553,722 | +0.73(+0.71%) |
Sep 15, 2014 | 101.92 | 102.56 | 101.47 | 102.33 | 1,362,687 | +0.36(+0.36%) |
Sep 12, 2014 | 102.14 | 102.20 | 101.49 | 101.97 | 1,273,258 | -0.18(-0.17%) |
Sep 11, 2014 | 102.53 | 102.62 | 101.92 | 102.15 | 1,539,298 | -0.65(-0.63%) |
Sep 10, 2014 | 101.75 | 103.01 | 101.73 | 102.79 | 1,491,472 | +0.94(+0.92%) |
Sep 09, 2014 | 101.46 | 102.47 | 101.42 | 101.86 | 1,993,016 | +0.40(+0.39%) |
Sep 08, 2014 | 101.05 | 102.01 | 100.87 | 101.46 | 1,833,851 | +0.26(+0.26%) |
Sep 05, 2014 | 100.62 | 101.25 | 99.78 | 101.20 | 1,809,580 | +0.60(+0.60%) |
Sep 04, 2014 | 100.80 | 101.83 | 100.45 | 100.60 | 1,850,738 | -0.19(-0.18%) |
Sep 03, 2014 | 99.67 | 100.83 | 98.95 | 100.78 | 2,656,267 | +1.83(+1.85%) |
Sep 02, 2014 | 99.51 | 99.91 | 98.86 | 98.95 | 2,121,647 | -0.48(-0.48%) |
Aug 29, 2014 | 99.27 | 99.43 | 99.43 | 99.43 | 1,413,854 | -0.11(-0.11%) |
Aug 28, 2014 | 99.79 | 99.87 | 99.18 | 99.54 | 1,343,518 | -0.48(-0.48%) |
Aug 27, 2014 | 100.52 | 100.61 | 99.84 | 100.03 | 1,088,911 | -0.33(-0.33%) |
Aug 26, 2014 | 100.57 | 100.75 | 100.24 | 100.36 | 942,847 | -0.02(-0.02%) |
Aug 25, 2014 | 100.19 | 100.72 | 99.74 | 100.37 | 1,449,852 | +0.46(+0.46%) |
Aug 22, 2014 | 99.77 | 100.34 | 99.32 | 99.91 | 1,390,247 | +0.14(+0.14%) |
Aug 21, 2014 | 99.61 | 100.24 | 99.33 | 99.78 | 1,555,332 | +0.16(+0.16%) |
Aug 20, 2014 | 98.14 | 99.83 | 98.01 | 99.62 | 1,513,302 | +1.35(+1.37%) |
Aug 19, 2014 | 97.94 | 98.41 | 97.86 | 98.27 | 1,307,557 | +0.51(+0.52%) |
Aug 18, 2014 | 96.97 | 97.99 | 96.94 | 97.76 | 1,337,936 | +1.48(+1.54%) |
Aug 15, 2014 | 96.44 | 96.80 | 95.67 | 96.28 | 2,329,937 | +0.18(+0.18%) |
Aug 14, 2014 | 96.28 | 96.75 | 96.04 | 96.10 | 1,197,464 | +0.00(+0.00%) |
Aug 13, 2014 | 95.07 | 96.24 | 94.56 | 96.10 | 1,141,789 | +1.53(+1.62%) |
Aug 12, 2014 | 94.97 | 95.60 | 94.28 | 94.56 | 1,161,275 | -0.48(-0.51%) |
Aug 11, 2014 | 95.08 | 95.61 | 94.73 | 95.05 | 1,411,903 | +0.53(+0.56%) |
Aug 08, 2014 | 92.45 | 94.62 | 92.45 | 94.52 | 2,322,514 | +2.23(+2.42%) |
Aug 07, 2014 | 92.56 | 93.66 | 92.05 | 92.28 | 1,941,534 | -0.29(-0.31%) |
Aug 06, 2014 | 93.23 | 93.57 | 92.45 | 92.57 | 2,264,245 | -1.29(-1.38%) |
Aug 05, 2014 | 94.39 | 95.60 | 93.71 | 93.86 | 2,372,864 | -0.71(-0.75%) |
Aug 04, 2014 | 94.69 | 94.87 | 93.51 | 94.57 | 2,235,664 | -0.12(-0.13%) |
Aug 01, 2014 | 93.92 | 95.26 | 93.92 | 94.69 | 1,909,247 | +0.49(+0.52%) |
Jul 31, 2014 | 95.46 | 95.90 | 93.94 | 94.20 | 2,682,837 | -1.97(-2.05%) |
Jul 30, 2014 | 96.19 | 96.79 | 95.64 | 96.17 | 1,467,945 | +0.02(+0.03%) |
Jul 29, 2014 | 97.19 | 97.38 | 96.15 | 96.15 | 1,227,140 | -1.05(-1.08%) |
Jul 28, 2014 | 97.38 | 97.70 | 96.57 | 97.19 | 1,536,229 | -0.53(-0.54%) |
Jul 25, 2014 | 97.58 | 98.56 | 97.50 | 97.73 | 1,513,013 | -0.27(-0.28%) |
Jul 24, 2014 | 97.39 | 98.36 | 97.33 | 98.00 | 2,704,810 | +0.61(+0.62%) |
Jul 23, 2014 | 97.09 | 97.70 | 96.09 | 97.40 | 3,610,358 | +1.76(+1.84%) |
Jul 22, 2014 | 95.77 | 96.11 | 95.48 | 95.64 | 1,713,990 | +0.16(+0.17%) |
Jul 21, 2014 | 94.77 | 95.57 | 94.47 | 95.48 | 1,026,938 | +0.57(+0.60%) |
Jul 18, 2014 | 94.11 | 95.10 | 93.99 | 94.90 | 1,766,276 | +1.24(+1.33%) |
Jul 17, 2014 | 94.44 | 94.83 | 93.62 | 93.66 | 986,471 | -1.14(-1.20%) |
Jul 16, 2014 | 95.16 | 95.32 | 94.51 | 94.80 | 990,124 | +0.00(+0.00%) |
Jul 15, 2014 | 94.30 | 95.27 | 94.28 | 94.80 | 1,979,095 | +0.67(+0.71%) |
Jul 14, 2014 | 94.46 | 94.75 | 93.91 | 94.13 | 1,929,893 | -0.14(-0.15%) |
Jul 11, 2014 | 93.31 | 94.40 | 93.02 | 94.27 | 1,875,831 | +1.06(+1.14%) |
Jul 10, 2014 | 92.02 | 93.68 | 92.00 | 93.20 | 1,454,209 | -0.07(-0.08%) |
Jul 09, 2014 | 92.77 | 93.32 | 92.39 | 93.27 | 1,355,787 | +0.66(+0.71%) |
Jul 08, 2014 | 93.31 | 93.38 | 92.23 | 92.61 | 1,631,690 | -0.77(-0.82%) |
Jul 07, 2014 | 93.72 | 93.77 | 93.05 | 93.38 | 1,725,477 | -0.22(-0.23%) |
Jul 03, 2014 | 93.62 | 93.60 | 93.60 | 93.60 | 1,101,854 | +0.42(+0.45%) |
Jul 02, 2014 | 93.73 | 93.94 | 92.88 | 93.18 | 1,839,857 | -0.77(-0.82%) |