Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 92.68 | 92.96 | 92.32 | 92.66 | 104,321 | +0.17(+0.19%) |
Sep 29, 2014 | 91.59 | 92.56 | 91.59 | 92.49 | 10,055 | +0.02(+0.03%) |
Sep 26, 2014 | 91.86 | 92.58 | 91.81 | 92.46 | 23,767 | +0.82(+0.90%) |
Sep 25, 2014 | 93.52 | 93.52 | 91.60 | 91.64 | 8,815 | -1.86(-1.99%) |
Sep 24, 2014 | 92.83 | 93.59 | 92.58 | 93.51 | 15,017 | +0.64(+0.69%) |
Sep 23, 2014 | 92.85 | 93.25 | 92.74 | 92.86 | 16,234 | -0.29(-0.31%) |
Sep 22, 2014 | 93.85 | 93.85 | 92.90 | 93.16 | 59,790 | -0.95(-1.01%) |
Sep 19, 2014 | 94.71 | 94.71 | 93.73 | 94.11 | 11,188 | -0.29(-0.31%) |
Sep 18, 2014 | 93.94 | 94.43 | 93.94 | 94.40 | 6,285 | +0.63(+0.68%) |
Sep 17, 2014 | 93.70 | 94.19 | 93.53 | 93.77 | 104,086 | -0.01(-0.01%) |
Sep 16, 2014 | 92.74 | 93.81 | 92.62 | 93.78 | 8,037 | +0.83(+0.89%) |
Sep 15, 2014 | 93.89 | 93.89 | 92.76 | 92.95 | 13,085 | -0.94(-1.00%) |
Sep 12, 2014 | 93.96 | 94.05 | 93.66 | 93.88 | 6,989 | -0.37(-0.39%) |
Sep 11, 2014 | 93.86 | 94.25 | 93.77 | 94.25 | 9,121 | +0.08(+0.08%) |
Sep 10, 2014 | 93.69 | 94.24 | 93.47 | 94.18 | 4,329 | +0.60(+0.64%) |
Sep 09, 2014 | 94.38 | 94.40 | 93.45 | 93.58 | 8,388 | -0.81(-0.86%) |
Sep 08, 2014 | 94.20 | 94.61 | 94.09 | 94.39 | 6,216 | +0.16(+0.17%) |
Sep 05, 2014 | 93.81 | 94.20 | 93.54 | 94.23 | 11,363 | +0.56(+0.60%) |
Sep 04, 2014 | 93.97 | 94.43 | 93.53 | 93.68 | 9,234 | -0.09(-0.09%) |
Sep 03, 2014 | 94.46 | 94.46 | 93.66 | 93.76 | 8,251 | -0.43(-0.45%) |
Sep 02, 2014 | 94.05 | 94.20 | 93.77 | 94.19 | 9,131 | +0.28(+0.30%) |
Aug 29, 2014 | 93.73 | 93.91 | 93.91 | 93.91 | 13,969 | +0.38(+0.41%) |
Aug 28, 2014 | 93.40 | 93.64 | 93.17 | 93.53 | 12,731 | -0.17(-0.18%) |
Aug 27, 2014 | 94.05 | 94.05 | 93.59 | 93.70 | 9,767 | -0.28(-0.30%) |
Aug 26, 2014 | 93.88 | 94.10 | 93.78 | 93.98 | 8,194 | +0.29(+0.31%) |
Aug 25, 2014 | 94.15 | 94.15 | 93.54 | 93.69 | 10,104 | -0.01(-0.01%) |
Aug 22, 2014 | 93.59 | 93.85 | 93.53 | 93.70 | 13,719 | +0.08(+0.09%) |
Aug 21, 2014 | 93.35 | 93.74 | 93.19 | 93.61 | 18,118 | +0.36(+0.39%) |
Aug 20, 2014 | 92.97 | 93.33 | 92.95 | 93.25 | 6,792 | +0.03(+0.03%) |
Aug 19, 2014 | 92.86 | 93.22 | 92.86 | 93.22 | 29,409 | +0.67(+0.72%) |
Aug 18, 2014 | 92.00 | 92.60 | 92.00 | 92.55 | 16,177 | +0.87(+0.95%) |
Aug 15, 2014 | 91.99 | 92.01 | 91.02 | 91.68 | 10,017 | +0.15(+0.16%) |
Aug 14, 2014 | 91.43 | 91.65 | 91.27 | 91.53 | 17,078 | +0.12(+0.14%) |
Aug 13, 2014 | 90.89 | 91.41 | 90.47 | 91.41 | 10,258 | +0.94(+1.03%) |
Aug 12, 2014 | 90.44 | 90.72 | 90.04 | 90.47 | 8,994 | -0.20(-0.22%) |
Aug 11, 2014 | 90.35 | 90.90 | 90.35 | 90.67 | 12,778 | +0.59(+0.65%) |
Aug 08, 2014 | 89.48 | 90.04 | 89.23 | 90.09 | 12,805 | +0.68(+0.76%) |
Aug 07, 2014 | 90.22 | 90.22 | 89.20 | 89.41 | 8,010 | -0.34(-0.38%) |
Aug 06, 2014 | 89.26 | 90.26 | 89.13 | 89.75 | 16,380 | -0.15(-0.16%) |
Aug 05, 2014 | 90.24 | 90.47 | 89.56 | 89.89 | 147,434 | -0.80(-0.88%) |
Aug 04, 2014 | 90.03 | 90.83 | 89.81 | 90.69 | 22,585 | +0.79(+0.88%) |
Aug 01, 2014 | 90.04 | 90.49 | 89.36 | 89.90 | 13,320 | -0.44(-0.49%) |
Jul 31, 2014 | 91.56 | 91.56 | 90.28 | 90.34 | 26,038 | -1.78(-1.93%) |
Jul 30, 2014 | 92.05 | 92.26 | 91.75 | 92.12 | 17,963 | +0.33(+0.36%) |
Jul 29, 2014 | 92.20 | 92.29 | 91.69 | 91.79 | 18,507 | -0.20(-0.22%) |
Jul 28, 2014 | 91.99 | 92.23 | 91.31 | 91.99 | 26,770 | +0.06(+0.06%) |
Jul 25, 2014 | 92.00 | 92.07 | 91.58 | 91.93 | 18,399 | -0.77(-0.84%) |
Jul 24, 2014 | 92.60 | 92.81 | 92.52 | 92.70 | 9,660 | +0.07(+0.07%) |
Jul 23, 2014 | 92.91 | 92.91 | 92.58 | 92.64 | 10,857 | -0.12(-0.13%) |
Jul 22, 2014 | 92.41 | 92.86 | 92.33 | 92.76 | 24,281 | +0.75(+0.81%) |
Jul 21, 2014 | 91.91 | 92.18 | 91.54 | 92.01 | 17,369 | +0.01(+0.01%) |
Jul 18, 2014 | 91.21 | 92.03 | 91.18 | 92.00 | 22,884 | +1.20(+1.32%) |
Jul 17, 2014 | 91.70 | 92.02 | 90.55 | 90.80 | 83,286 | -1.14(-1.24%) |
Jul 16, 2014 | 91.90 | 92.11 | 91.80 | 91.95 | 10,830 | +0.77(+0.85%) |
Jul 15, 2014 | 91.48 | 91.61 | 90.58 | 91.17 | 20,226 | -0.19(-0.21%) |
Jul 14, 2014 | 91.05 | 91.55 | 91.05 | 91.36 | 7,829 | +0.71(+0.78%) |
Jul 11, 2014 | 90.31 | 90.66 | 90.19 | 90.65 | 6,344 | +0.45(+0.50%) |
Jul 10, 2014 | 89.38 | 90.49 | 89.25 | 90.20 | 13,204 | -0.30(-0.33%) |
Jul 09, 2014 | 90.16 | 90.58 | 90.02 | 90.50 | 34,440 | +0.40(+0.44%) |
Jul 08, 2014 | 91.12 | 91.12 | 89.77 | 90.11 | 22,879 | -1.09(-1.19%) |
Jul 07, 2014 | 91.39 | 91.48 | 91.08 | 91.19 | 12,168 | -0.40(-0.43%) |
Jul 03, 2014 | 91.30 | 91.59 | 91.59 | 91.59 | 11,747 | +0.51(+0.56%) |
Jul 02, 2014 | 91.06 | 91.27 | 90.94 | 91.08 | 97,545 | -0.02(-0.02%) |