Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 95.71 | 96.31 | 95.09 | 95.62 | 2,107,489 | +0.10(+0.11%) |
Sep 29, 2014 | 94.33 | 95.56 | 94.10 | 95.51 | 1,069,614 | +0.13(+0.14%) |
Sep 26, 2014 | 94.59 | 95.70 | 94.09 | 95.38 | 681,749 | +0.86(+0.91%) |
Sep 25, 2014 | 95.41 | 95.74 | 94.52 | 94.52 | 1,156,789 | -1.51(-1.57%) |
Sep 24, 2014 | 95.05 | 96.18 | 94.28 | 96.03 | 1,169,685 | +0.80(+0.84%) |
Sep 23, 2014 | 95.63 | 95.81 | 94.82 | 95.23 | 1,300,526 | -0.88(-0.92%) |
Sep 22, 2014 | 97.31 | 97.47 | 95.62 | 96.11 | 1,146,676 | -1.58(-1.62%) |
Sep 19, 2014 | 98.72 | 99.02 | 97.32 | 97.69 | 1,674,394 | -0.53(-0.54%) |
Sep 18, 2014 | 97.78 | 98.33 | 97.55 | 98.22 | 805,899 | +0.54(+0.56%) |
Sep 17, 2014 | 98.40 | 98.87 | 97.26 | 97.68 | 910,873 | -0.32(-0.32%) |
Sep 16, 2014 | 97.50 | 98.21 | 96.85 | 97.99 | 1,078,485 | -0.09(-0.09%) |
Sep 15, 2014 | 98.40 | 98.40 | 97.23 | 98.09 | 994,379 | -0.57(-0.58%) |
Sep 12, 2014 | 98.97 | 99.43 | 98.34 | 98.66 | 1,096,081 | -0.48(-0.48%) |
Sep 11, 2014 | 98.77 | 99.43 | 98.60 | 99.13 | 1,013,024 | -0.08(-0.08%) |
Sep 10, 2014 | 99.05 | 99.30 | 97.93 | 99.21 | 1,562,253 | +0.04(+0.04%) |
Sep 09, 2014 | 98.50 | 99.95 | 98.21 | 99.17 | 2,261,906 | +0.68(+0.69%) |
Sep 08, 2014 | 98.63 | 98.83 | 98.30 | 98.49 | 2,004,786 | -0.39(-0.40%) |
Sep 05, 2014 | 98.04 | 98.93 | 97.25 | 98.88 | 1,824,530 | +0.85(+0.86%) |
Sep 04, 2014 | 96.83 | 98.18 | 96.83 | 98.04 | 3,715,677 | +1.37(+1.41%) |
Sep 03, 2014 | 97.74 | 97.78 | 96.39 | 96.67 | 1,427,628 | -0.49(-0.51%) |
Sep 02, 2014 | 96.87 | 97.53 | 96.60 | 97.16 | 1,137,186 | +0.42(+0.43%) |
Aug 29, 2014 | 96.49 | 96.75 | 96.75 | 96.75 | 1,669,477 | +0.63(+0.65%) |
Aug 28, 2014 | 96.34 | 96.49 | 95.81 | 96.12 | 1,493,978 | -0.96(-0.99%) |
Aug 27, 2014 | 97.47 | 97.47 | 96.68 | 97.08 | 832,685 | -0.12(-0.12%) |
Aug 26, 2014 | 97.56 | 98.12 | 97.14 | 97.20 | 1,025,650 | -0.42(-0.43%) |
Aug 25, 2014 | 97.45 | 97.76 | 96.97 | 97.62 | 1,082,947 | +0.73(+0.75%) |
Aug 22, 2014 | 97.40 | 97.86 | 96.48 | 96.89 | 971,937 | -0.75(-0.77%) |
Aug 21, 2014 | 98.22 | 98.34 | 96.99 | 97.64 | 1,428,039 | -0.63(-0.64%) |
Aug 20, 2014 | 96.32 | 99.08 | 96.03 | 98.27 | 2,266,216 | +2.07(+2.15%) |
Aug 19, 2014 | 95.86 | 96.47 | 95.76 | 96.20 | 911,404 | +0.63(+0.65%) |
Aug 18, 2014 | 94.56 | 95.71 | 94.56 | 95.57 | 1,262,958 | +1.49(+1.59%) |
Aug 15, 2014 | 94.96 | 95.11 | 93.56 | 94.08 | 1,194,169 | -0.62(-0.65%) |
Aug 14, 2014 | 94.61 | 94.78 | 94.21 | 94.70 | 1,110,126 | +0.28(+0.29%) |
Aug 13, 2014 | 94.16 | 94.66 | 93.65 | 94.42 | 1,063,241 | +0.59(+0.63%) |
Aug 12, 2014 | 93.25 | 94.30 | 93.01 | 93.83 | 1,390,471 | +0.60(+0.64%) |
Aug 11, 2014 | 93.90 | 93.97 | 93.14 | 93.23 | 1,070,427 | +0.17(+0.18%) |
Aug 08, 2014 | 92.01 | 93.10 | 91.23 | 93.06 | 1,942,510 | +1.43(+1.56%) |
Aug 07, 2014 | 92.05 | 93.35 | 91.23 | 91.64 | 3,541,420 | +0.25(+0.27%) |
Aug 06, 2014 | 93.13 | 93.13 | 88.35 | 91.39 | 7,112,610 | -4.56(-4.76%) |
Aug 05, 2014 | 95.71 | 97.58 | 95.41 | 95.95 | 1,939,105 | -0.46(-0.48%) |
Aug 04, 2014 | 95.63 | 96.70 | 95.36 | 96.41 | 1,146,661 | +1.18(+1.24%) |
Aug 01, 2014 | 95.52 | 95.67 | 94.07 | 95.22 | 2,053,129 | -0.67(-0.70%) |
Jul 31, 2014 | 97.16 | 97.53 | 95.84 | 95.89 | 1,610,686 | -2.22(-2.26%) |
Jul 30, 2014 | 98.52 | 99.11 | 97.54 | 98.11 | 1,737,975 | -0.11(-0.11%) |
Jul 29, 2014 | 101.12 | 101.43 | 98.18 | 98.22 | 2,296,576 | -3.30(-3.25%) |
Jul 28, 2014 | 102.34 | 102.34 | 100.58 | 101.52 | 842,371 | -1.03(-1.00%) |
Jul 25, 2014 | 102.56 | 103.19 | 102.36 | 102.55 | 738,601 | -0.33(-0.32%) |
Jul 24, 2014 | 102.88 | 103.47 | 102.61 | 102.88 | 963,787 | +0.03(+0.03%) |
Jul 23, 2014 | 103.16 | 103.18 | 102.41 | 102.85 | 556,560 | -0.28(-0.27%) |
Jul 22, 2014 | 103.34 | 104.06 | 103.03 | 103.12 | 634,853 | +0.51(+0.50%) |
Jul 21, 2014 | 102.66 | 103.08 | 102.11 | 102.61 | 639,353 | -0.35(-0.34%) |
Jul 18, 2014 | 102.16 | 103.26 | 101.86 | 102.96 | 1,048,753 | +1.26(+1.24%) |
Jul 17, 2014 | 102.92 | 103.44 | 101.55 | 101.70 | 919,241 | -2.25(-2.17%) |
Jul 16, 2014 | 103.51 | 103.97 | 102.82 | 103.96 | 966,796 | +0.94(+0.92%) |
Jul 15, 2014 | 102.71 | 103.28 | 102.30 | 103.01 | 1,296,199 | +0.39(+0.38%) |
Jul 14, 2014 | 103.59 | 103.59 | 102.49 | 102.62 | 848,469 | +0.00(+0.00%) |
Jul 11, 2014 | 102.51 | 102.92 | 101.81 | 102.62 | 1,044,989 | +0.20(+0.20%) |
Jul 10, 2014 | 102.54 | 102.81 | 102.06 | 102.42 | 1,005,161 | -1.42(-1.37%) |
Jul 09, 2014 | 104.32 | 104.71 | 103.42 | 103.84 | 581,440 | -0.22(-0.21%) |
Jul 08, 2014 | 104.83 | 105.00 | 103.89 | 104.06 | 826,734 | -1.00(-0.95%) |
Jul 07, 2014 | 105.83 | 105.89 | 104.73 | 105.06 | 1,133,407 | -1.19(-1.12%) |
Jul 03, 2014 | 105.79 | 106.25 | 106.25 | 106.25 | 904,948 | +0.93(+0.89%) |
Jul 02, 2014 | 105.70 | 105.96 | 104.91 | 105.32 | 716,111 | -0.52(-0.49%) |