Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 100.90 | 102.24 | 100.65 | 100.80 | 200,234 | -0.18(-0.18%) |
Sep 29, 2014 | 101.36 | 102.84 | 99.78 | 100.98 | 235,538 | -1.73(-1.68%) |
Sep 26, 2014 | 101.64 | 103.53 | 101.08 | 102.71 | 194,771 | +1.49(+1.47%) |
Sep 25, 2014 | 102.53 | 102.65 | 99.53 | 101.22 | 295,082 | -1.21(-1.18%) |
Sep 24, 2014 | 100.79 | 104.00 | 99.70 | 102.43 | 223,830 | +1.63(+1.62%) |
Sep 23, 2014 | 101.11 | 103.01 | 98.77 | 100.80 | 267,128 | -0.89(-0.88%) |
Sep 22, 2014 | 100.49 | 102.35 | 100.10 | 101.69 | 196,394 | +0.26(+0.26%) |
Sep 19, 2014 | 106.82 | 107.92 | 100.85 | 101.43 | 392,213 | -4.67(-4.40%) |
Sep 18, 2014 | 103.16 | 107.19 | 102.69 | 106.10 | 314,807 | +3.64(+3.55%) |
Sep 17, 2014 | 101.97 | 103.65 | 101.34 | 102.46 | 260,017 | +0.19(+0.19%) |
Sep 16, 2014 | 101.77 | 103.34 | 100.27 | 102.27 | 216,090 | +0.48(+0.47%) |
Sep 15, 2014 | 102.16 | 104.25 | 100.49 | 101.79 | 311,853 | -0.70(-0.68%) |
Sep 12, 2014 | 104.00 | 106.05 | 102.20 | 102.49 | 287,650 | -1.20(-1.16%) |
Sep 11, 2014 | 102.18 | 104.45 | 102.18 | 103.69 | 235,403 | +1.40(+1.37%) |
Sep 10, 2014 | 102.29 | 103.91 | 102.29 | 102.29 | 208,157 | +0.40(+0.39%) |
Sep 09, 2014 | 104.44 | 104.44 | 101.87 | 101.89 | 297,918 | -3.06(-2.92%) |
Sep 08, 2014 | 104.87 | 106.13 | 104.19 | 104.95 | 212,490 | +0.35(+0.33%) |
Sep 05, 2014 | 101.32 | 105.01 | 101.32 | 104.60 | 190,036 | +3.28(+3.24%) |
Sep 04, 2014 | 101.94 | 104.26 | 100.93 | 101.32 | 263,963 | -0.70(-0.69%) |
Sep 03, 2014 | 102.43 | 103.86 | 101.43 | 102.02 | 249,196 | +0.16(+0.16%) |
Sep 02, 2014 | 100.62 | 102.07 | 100.62 | 101.86 | 267,121 | +1.93(+1.93%) |
Aug 29, 2014 | 95.50 | 99.93 | 99.93 | 99.93 | 296,200 | +4.29(+4.49%) |
Aug 28, 2014 | 95.51 | 96.19 | 94.37 | 95.64 | 206,347 | -0.01(-0.01%) |
Aug 27, 2014 | 94.90 | 95.76 | 93.86 | 95.65 | 185,005 | +1.01(+1.07%) |
Aug 26, 2014 | 92.32 | 94.78 | 91.72 | 94.64 | 179,951 | +2.84(+3.09%) |
Aug 25, 2014 | 90.38 | 94.12 | 90.09 | 91.80 | 234,746 | +1.84(+2.05%) |
Aug 22, 2014 | 90.28 | 90.28 | 89.00 | 89.96 | 168,497 | -0.62(-0.68%) |
Aug 21, 2014 | 88.72 | 90.85 | 87.79 | 90.58 | 131,952 | +1.83(+2.06%) |
Aug 20, 2014 | 89.29 | 89.90 | 88.02 | 88.75 | 117,067 | -0.89(-0.99%) |
Aug 19, 2014 | 89.15 | 90.44 | 89.15 | 89.64 | 82,851 | +0.97(+1.09%) |
Aug 18, 2014 | 87.89 | 89.06 | 84.89 | 88.67 | 355,100 | +1.67(+1.92%) |
Aug 15, 2014 | 87.45 | 87.85 | 86.68 | 87.00 | 220,339 | -0.38(-0.43%) |
Aug 14, 2014 | 89.00 | 89.94 | 87.24 | 87.38 | 243,912 | -1.71(-1.92%) |
Aug 13, 2014 | 87.93 | 89.30 | 87.16 | 89.09 | 159,366 | +0.92(+1.04%) |
Aug 12, 2014 | 86.00 | 88.82 | 85.56 | 88.17 | 267,385 | +1.41(+1.63%) |
Aug 11, 2014 | 86.90 | 89.66 | 86.70 | 86.76 | 192,313 | +0.34(+0.39%) |
Aug 08, 2014 | 84.31 | 88.18 | 83.37 | 86.42 | 253,009 | +2.44(+2.91%) |
Aug 07, 2014 | 86.61 | 86.65 | 83.84 | 83.98 | 233,407 | -2.71(-3.12%) |
Aug 06, 2014 | 84.06 | 87.54 | 84.06 | 86.69 | 412,826 | +2.64(+3.14%) |
Aug 05, 2014 | 87.91 | 90.59 | 83.57 | 84.05 | 698,518 | -4.60(-5.19%) |
Aug 04, 2014 | 103.65 | 105.07 | 83.45 | 88.65 | 1,619,942 | -15.18(-14.62%) |
Aug 01, 2014 | 107.00 | 108.15 | 102.27 | 103.83 | 379,950 | -4.55(-4.20%) |
Jul 31, 2014 | 117.22 | 117.49 | 107.43 | 108.38 | 499,026 | -10.31(-8.69%) |
Jul 30, 2014 | 119.12 | 120.48 | 117.48 | 118.69 | 154,218 | -0.21(-0.18%) |
Jul 29, 2014 | 120.64 | 121.66 | 118.59 | 118.90 | 156,761 | -1.05(-0.88%) |
Jul 28, 2014 | 119.47 | 121.87 | 118.94 | 119.95 | 170,047 | +0.99(+0.83%) |
Jul 25, 2014 | 117.56 | 119.98 | 117.00 | 118.96 | 199,932 | +0.64(+0.54%) |
Jul 24, 2014 | 120.00 | 122.25 | 113.03 | 118.32 | 335,422 | +5.42(+4.80%) |
Jul 23, 2014 | 113.87 | 114.93 | 111.87 | 112.90 | 144,728 | -1.28(-1.12%) |
Jul 22, 2014 | 111.43 | 114.27 | 110.35 | 114.18 | 209,834 | +3.49(+3.15%) |
Jul 21, 2014 | 110.45 | 112.29 | 109.30 | 110.69 | 91,156 | -0.31(-0.28%) |
Jul 18, 2014 | 110.13 | 111.51 | 108.96 | 111.00 | 142,919 | +0.71(+0.64%) |
Jul 17, 2014 | 110.69 | 111.46 | 109.53 | 110.29 | 174,127 | -1.24(-1.11%) |
Jul 16, 2014 | 110.42 | 111.58 | 108.02 | 111.53 | 179,768 | +1.41(+1.28%) |
Jul 15, 2014 | 109.00 | 110.78 | 108.23 | 110.12 | 281,549 | +1.30(+1.19%) |
Jul 14, 2014 | 106.00 | 109.39 | 105.36 | 108.82 | 171,920 | +3.86(+3.68%) |
Jul 11, 2014 | 104.71 | 106.15 | 103.74 | 104.96 | 82,585 | +0.21(+0.20%) |
Jul 10, 2014 | 105.00 | 106.00 | 103.46 | 104.75 | 164,440 | -2.24(-2.09%) |
Jul 09, 2014 | 111.96 | 111.96 | 106.14 | 106.99 | 387,597 | -5.01(-4.47%) |
Jul 08, 2014 | 112.28 | 112.28 | 108.47 | 112.00 | 202,290 | +0.00(+0.00%) |
Jul 07, 2014 | 113.90 | 113.90 | 111.51 | 112.00 | 133,875 | -1.82(-1.60%) |
Jul 03, 2014 | 113.65 | 113.82 | 113.82 | 113.82 | 166,400 | +0.08(+0.07%) |
Jul 02, 2014 | 113.71 | 115.60 | 112.41 | 113.74 | 161,047 | +0.15(+0.13%) |