Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 101.18 | 101.78 | 101.10 | 101.55 | 2,056,549 | +0.00(+0.00%) |
Sep 29, 2014 | 101.31 | 101.78 | 101.11 | 101.55 | 1,445,092 | -0.18(-0.17%) |
Sep 26, 2014 | 101.62 | 101.83 | 100.79 | 101.73 | 2,524,114 | -0.10(-0.10%) |
Sep 25, 2014 | 103.28 | 103.36 | 101.78 | 101.82 | 2,245,958 | -1.59(-1.54%) |
Sep 24, 2014 | 102.17 | 103.54 | 101.76 | 103.41 | 2,562,442 | +1.71(+1.68%) |
Sep 23, 2014 | 102.07 | 102.09 | 101.46 | 101.70 | 1,928,997 | -0.26(-0.25%) |
Sep 22, 2014 | 102.40 | 102.50 | 101.76 | 101.96 | 1,794,032 | -0.54(-0.53%) |
Sep 19, 2014 | 103.14 | 103.14 | 102.50 | 102.50 | 3,725,259 | +0.02(+0.02%) |
Sep 18, 2014 | 102.27 | 102.75 | 102.06 | 102.49 | 1,729,609 | +0.38(+0.37%) |
Sep 17, 2014 | 102.12 | 102.55 | 101.83 | 102.11 | 1,967,127 | -0.34(-0.33%) |
Sep 16, 2014 | 101.78 | 102.74 | 101.71 | 102.45 | 2,078,670 | +0.58(+0.57%) |
Sep 15, 2014 | 101.75 | 102.53 | 101.65 | 101.86 | 1,993,475 | +0.28(+0.27%) |
Sep 12, 2014 | 102.30 | 102.30 | 101.31 | 101.59 | 1,972,428 | -0.46(-0.45%) |
Sep 11, 2014 | 102.23 | 102.53 | 101.81 | 102.05 | 1,864,912 | -0.19(-0.18%) |
Sep 10, 2014 | 102.35 | 102.50 | 101.99 | 102.24 | 1,252,497 | +0.05(+0.05%) |
Sep 09, 2014 | 102.21 | 102.50 | 101.89 | 102.19 | 1,851,896 | -0.40(-0.39%) |
Sep 08, 2014 | 102.95 | 103.17 | 102.31 | 102.59 | 2,539,059 | -0.33(-0.32%) |
Sep 05, 2014 | 101.32 | 102.93 | 101.05 | 102.92 | 3,597,869 | +1.51(+1.49%) |
Sep 04, 2014 | 99.67 | 101.43 | 99.31 | 101.41 | 5,489,978 | +3.08(+3.13%) |
Sep 03, 2014 | 98.62 | 98.81 | 98.14 | 98.33 | 2,349,130 | -0.17(-0.17%) |
Sep 02, 2014 | 98.05 | 98.56 | 97.97 | 98.50 | 1,814,037 | +0.39(+0.40%) |
Aug 29, 2014 | 98.60 | 98.11 | 98.11 | 98.11 | 1,292,458 | +0.09(+0.09%) |
Aug 28, 2014 | 98.06 | 98.25 | 97.89 | 98.02 | 992,652 | -0.22(-0.22%) |
Aug 27, 2014 | 98.52 | 98.52 | 97.97 | 98.24 | 1,268,834 | +0.12(+0.12%) |
Aug 26, 2014 | 98.40 | 98.53 | 97.93 | 98.12 | 1,719,291 | -0.24(-0.25%) |
Aug 25, 2014 | 98.69 | 98.86 | 98.15 | 98.36 | 1,357,595 | +0.08(+0.08%) |
Aug 22, 2014 | 98.78 | 98.85 | 98.17 | 98.28 | 1,733,848 | -0.27(-0.27%) |
Aug 21, 2014 | 97.88 | 98.76 | 97.82 | 98.55 | 1,915,592 | +0.58(+0.59%) |
Aug 20, 2014 | 97.60 | 98.23 | 97.31 | 97.98 | 1,588,773 | +0.24(+0.25%) |
Aug 19, 2014 | 96.74 | 97.85 | 96.62 | 97.73 | 2,108,912 | +0.93(+0.96%) |
Aug 18, 2014 | 96.43 | 96.97 | 96.39 | 96.80 | 1,530,372 | +0.72(+0.75%) |
Aug 15, 2014 | 97.17 | 97.20 | 95.44 | 96.08 | 2,500,170 | -0.56(-0.58%) |
Aug 14, 2014 | 96.03 | 96.65 | 95.87 | 96.64 | 1,317,820 | +0.50(+0.52%) |
Aug 13, 2014 | 96.43 | 96.51 | 95.82 | 96.14 | 1,799,051 | -0.30(-0.31%) |
Aug 12, 2014 | 96.24 | 96.65 | 96.10 | 96.44 | 1,335,418 | -0.14(-0.14%) |
Aug 11, 2014 | 96.75 | 96.84 | 96.18 | 96.57 | 1,521,612 | +0.02(+0.02%) |
Aug 08, 2014 | 95.58 | 96.75 | 95.46 | 96.56 | 2,875,261 | +1.10(+1.15%) |
Aug 07, 2014 | 95.80 | 96.43 | 95.19 | 95.46 | 3,329,824 | -1.45(-1.50%) |
Aug 06, 2014 | 95.58 | 97.21 | 95.46 | 96.91 | 3,529,270 | +1.25(+1.30%) |
Aug 05, 2014 | 95.21 | 95.78 | 95.04 | 95.66 | 2,219,613 | -0.08(-0.08%) |
Aug 04, 2014 | 95.25 | 95.93 | 94.90 | 95.74 | 2,055,782 | +0.22(+0.23%) |
Aug 01, 2014 | 95.46 | 95.88 | 95.18 | 95.52 | 2,578,582 | +0.28(+0.29%) |
Jul 31, 2014 | 95.24 | 95.89 | 95.03 | 95.24 | 3,053,354 | -0.52(-0.54%) |
Jul 30, 2014 | 96.26 | 96.48 | 95.16 | 95.76 | 2,508,213 | -0.58(-0.61%) |
Jul 29, 2014 | 96.37 | 96.91 | 96.05 | 96.35 | 3,141,213 | +1.44(+1.52%) |
Jul 28, 2014 | 95.16 | 95.34 | 94.65 | 94.90 | 1,730,970 | -0.35(-0.37%) |
Jul 25, 2014 | 95.58 | 95.64 | 94.86 | 95.25 | 1,912,039 | -0.48(-0.50%) |
Jul 24, 2014 | 95.21 | 95.84 | 95.18 | 95.73 | 1,669,070 | +0.45(+0.47%) |
Jul 23, 2014 | 95.14 | 95.42 | 95.03 | 95.28 | 1,420,679 | +0.03(+0.03%) |
Jul 22, 2014 | 95.03 | 95.65 | 94.89 | 95.25 | 2,183,063 | +0.41(+0.44%) |
Jul 21, 2014 | 95.16 | 95.54 | 94.69 | 94.84 | 1,645,948 | -0.57(-0.59%) |
Jul 18, 2014 | 95.07 | 95.46 | 94.49 | 95.41 | 2,660,915 | +0.77(+0.81%) |
Jul 17, 2014 | 95.09 | 95.24 | 94.47 | 94.64 | 1,767,019 | -0.86(-0.90%) |
Jul 16, 2014 | 95.69 | 95.97 | 95.34 | 95.50 | 1,889,591 | +0.02(+0.03%) |
Jul 15, 2014 | 95.75 | 95.82 | 94.95 | 95.47 | 3,250,169 | +0.37(+0.39%) |
Jul 14, 2014 | 95.79 | 96.01 | 95.05 | 95.10 | 2,089,949 | -0.53(-0.55%) |
Jul 11, 2014 | 95.72 | 95.82 | 94.88 | 95.63 | 2,079,254 | -0.06(-0.06%) |
Jul 10, 2014 | 95.21 | 96.14 | 95.21 | 95.68 | 2,782,448 | +0.13(+0.14%) |
Jul 09, 2014 | 94.98 | 95.61 | 94.90 | 95.55 | 2,863,048 | +0.66(+0.70%) |
Jul 08, 2014 | 94.08 | 95.05 | 93.80 | 94.89 | 3,197,683 | +0.92(+0.98%) |
Jul 07, 2014 | 93.98 | 94.11 | 93.62 | 93.97 | 1,951,967 | -0.02(-0.03%) |
Jul 03, 2014 | 93.60 | 94.00 | 94.00 | 94.00 | 1,208,119 | +0.48(+0.52%) |
Jul 02, 2014 | 93.11 | 93.64 | 93.11 | 93.51 | 1,388,554 | +0.25(+0.27%) |