Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 90.69 | 91.05 | 89.36 | 89.40 | 436,673 | -1.50(-1.65%) |
Sep 29, 2014 | 89.60 | 91.34 | 88.98 | 90.90 | 397,394 | +0.15(+0.17%) |
Sep 26, 2014 | 90.16 | 91.14 | 89.80 | 90.75 | 206,524 | +0.58(+0.64%) |
Sep 25, 2014 | 91.44 | 91.44 | 89.61 | 90.17 | 432,892 | -1.30(-1.42%) |
Sep 24, 2014 | 91.27 | 92.20 | 90.35 | 91.47 | 433,133 | +0.12(+0.13%) |
Sep 23, 2014 | 90.81 | 92.22 | 90.47 | 91.35 | 313,533 | +0.40(+0.44%) |
Sep 22, 2014 | 90.88 | 91.76 | 89.97 | 90.95 | 387,622 | -0.26(-0.29%) |
Sep 19, 2014 | 92.87 | 93.15 | 91.07 | 91.21 | 466,238 | -1.16(-1.26%) |
Sep 18, 2014 | 91.92 | 92.59 | 90.80 | 92.37 | 406,661 | +0.90(+0.98%) |
Sep 17, 2014 | 92.67 | 93.46 | 91.35 | 91.47 | 307,675 | -1.23(-1.33%) |
Sep 16, 2014 | 92.85 | 93.70 | 92.25 | 92.70 | 568,133 | -0.87(-0.93%) |
Sep 15, 2014 | 93.44 | 94.38 | 93.23 | 93.57 | 197,817 | -0.23(-0.25%) |
Sep 12, 2014 | 95.37 | 95.37 | 93.79 | 93.80 | 283,589 | -2.01(-2.10%) |
Sep 11, 2014 | 93.79 | 95.81 | 93.32 | 95.81 | 277,580 | +1.56(+1.66%) |
Sep 10, 2014 | 93.61 | 94.52 | 92.55 | 94.25 | 346,582 | +0.95(+1.02%) |
Sep 09, 2014 | 93.40 | 94.73 | 92.69 | 93.30 | 328,902 | -0.12(-0.13%) |
Sep 08, 2014 | 96.71 | 96.71 | 92.70 | 93.42 | 634,447 | -3.29(-3.40%) |
Sep 05, 2014 | 95.79 | 96.72 | 94.66 | 96.71 | 281,449 | +1.11(+1.16%) |
Sep 04, 2014 | 100.17 | 100.28 | 95.16 | 95.60 | 589,172 | -4.68(-4.67%) |
Sep 03, 2014 | 100.56 | 101.39 | 100.04 | 100.28 | 181,024 | -0.27(-0.27%) |
Sep 02, 2014 | 101.51 | 101.94 | 100.22 | 100.55 | 366,107 | -0.92(-0.91%) |
Aug 29, 2014 | 100.78 | 101.47 | 101.47 | 101.47 | 123,500 | +0.72(+0.71%) |
Aug 28, 2014 | 100.71 | 101.63 | 100.57 | 100.75 | 209,528 | -0.34(-0.34%) |
Aug 27, 2014 | 100.00 | 101.40 | 100.00 | 101.09 | 200,956 | +1.08(+1.08%) |
Aug 26, 2014 | 99.89 | 100.90 | 99.59 | 100.01 | 219,222 | +0.42(+0.42%) |
Aug 25, 2014 | 99.37 | 99.81 | 98.74 | 99.59 | 223,291 | +0.73(+0.74%) |
Aug 22, 2014 | 100.07 | 100.07 | 98.68 | 98.86 | 288,455 | -1.48(-1.47%) |
Aug 21, 2014 | 100.28 | 101.08 | 98.82 | 100.34 | 181,361 | +0.14(+0.14%) |
Aug 20, 2014 | 99.33 | 100.40 | 98.68 | 100.20 | 152,619 | +0.58(+0.58%) |
Aug 19, 2014 | 99.86 | 100.33 | 99.49 | 99.62 | 293,101 | +0.00(+0.00%) |
Aug 18, 2014 | 101.00 | 101.00 | 98.95 | 99.62 | 267,743 | -0.72(-0.72%) |
Aug 15, 2014 | 98.78 | 100.64 | 98.48 | 100.34 | 341,990 | +2.32(+2.37%) |
Aug 14, 2014 | 100.14 | 100.19 | 97.87 | 98.02 | 232,061 | -1.94(-1.94%) |
Aug 13, 2014 | 99.45 | 100.11 | 98.85 | 99.96 | 140,581 | +1.11(+1.12%) |
Aug 12, 2014 | 99.11 | 99.55 | 97.96 | 98.85 | 195,685 | -0.62(-0.62%) |
Aug 11, 2014 | 100.35 | 100.97 | 99.37 | 99.47 | 172,009 | -0.25(-0.25%) |
Aug 08, 2014 | 98.33 | 99.76 | 97.92 | 99.72 | 180,447 | +1.42(+1.44%) |
Aug 07, 2014 | 99.29 | 99.48 | 97.87 | 98.30 | 195,598 | -0.66(-0.67%) |
Aug 06, 2014 | 98.05 | 99.96 | 98.05 | 98.96 | 289,073 | +0.37(+0.38%) |
Aug 05, 2014 | 100.54 | 100.54 | 97.81 | 98.59 | 236,238 | -2.21(-2.19%) |
Aug 04, 2014 | 99.90 | 101.10 | 98.37 | 100.80 | 207,878 | +1.10(+1.10%) |
Aug 01, 2014 | 100.32 | 100.47 | 98.18 | 99.70 | 385,972 | -1.07(-1.06%) |
Jul 31, 2014 | 101.90 | 102.95 | 99.84 | 100.77 | 368,215 | -1.80(-1.75%) |
Jul 30, 2014 | 104.32 | 105.99 | 101.03 | 102.57 | 645,976 | -3.10(-2.93%) |
Jul 29, 2014 | 105.94 | 106.89 | 105.50 | 105.67 | 160,644 | -0.41(-0.39%) |
Jul 28, 2014 | 106.17 | 106.37 | 105.37 | 106.08 | 242,373 | -0.28(-0.26%) |
Jul 25, 2014 | 106.47 | 107.23 | 105.52 | 106.36 | 207,265 | -0.20(-0.19%) |
Jul 24, 2014 | 106.52 | 107.01 | 105.84 | 106.56 | 324,831 | +0.21(+0.20%) |
Jul 23, 2014 | 105.73 | 106.41 | 104.44 | 106.35 | 211,244 | +0.75(+0.71%) |
Jul 22, 2014 | 105.82 | 106.64 | 105.36 | 105.60 | 145,554 | +0.19(+0.18%) |
Jul 21, 2014 | 105.24 | 105.74 | 104.58 | 105.41 | 205,094 | -0.29(-0.27%) |
Jul 18, 2014 | 104.19 | 105.93 | 103.55 | 105.70 | 246,165 | +1.75(+1.68%) |
Jul 17, 2014 | 105.12 | 106.63 | 103.47 | 103.95 | 272,875 | -0.96(-0.92%) |
Jul 16, 2014 | 105.73 | 105.82 | 103.92 | 104.91 | 273,599 | +0.07(+0.07%) |
Jul 15, 2014 | 104.84 | 105.74 | 103.68 | 104.84 | 141,582 | -0.21(-0.20%) |
Jul 14, 2014 | 104.40 | 105.22 | 103.80 | 105.05 | 198,541 | +1.01(+0.97%) |
Jul 11, 2014 | 105.51 | 106.12 | 103.73 | 104.04 | 212,571 | -1.57(-1.49%) |
Jul 10, 2014 | 105.73 | 106.61 | 105.03 | 105.61 | 161,743 | -1.59(-1.48%) |
Jul 09, 2014 | 106.49 | 107.38 | 105.93 | 107.20 | 230,749 | +0.74(+0.70%) |
Jul 08, 2014 | 105.90 | 107.20 | 105.17 | 106.46 | 309,384 | -0.04(-0.04%) |
Jul 07, 2014 | 108.17 | 108.97 | 105.98 | 106.50 | 259,138 | -2.08(-1.92%) |
Jul 03, 2014 | 108.66 | 108.58 | 108.58 | 108.58 | 273,400 | -0.05(-0.05%) |
Jul 02, 2014 | 108.04 | 109.15 | 107.82 | 108.63 | 201,126 | +0.32(+0.30%) |