Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 95.80 | 96.17 | 93.74 | 93.90 | 763,858 | -2.04(-2.13%) |
Sep 29, 2014 | 95.56 | 96.14 | 95.21 | 95.94 | 549,549 | -0.69(-0.71%) |
Sep 26, 2014 | 96.24 | 97.59 | 95.80 | 96.63 | 551,166 | +0.57(+0.59%) |
Sep 25, 2014 | 96.36 | 97.26 | 95.64 | 96.06 | 740,553 | -0.17(-0.18%) |
Sep 24, 2014 | 96.27 | 96.28 | 95.25 | 96.23 | 506,175 | +0.32(+0.33%) |
Sep 23, 2014 | 95.82 | 97.22 | 95.44 | 95.91 | 694,622 | -0.07(-0.07%) |
Sep 22, 2014 | 97.13 | 97.13 | 94.97 | 95.98 | 1,255,258 | -1.34(-1.38%) |
Sep 19, 2014 | 99.02 | 99.28 | 97.08 | 97.32 | 1,067,765 | -1.24(-1.26%) |
Sep 18, 2014 | 98.84 | 98.99 | 98.17 | 98.56 | 799,080 | +0.13(+0.13%) |
Sep 17, 2014 | 99.82 | 100.07 | 98.03 | 98.43 | 1,030,679 | -1.71(-1.71%) |
Sep 16, 2014 | 100.52 | 100.52 | 99.53 | 100.14 | 1,021,588 | -0.18(-0.18%) |
Sep 15, 2014 | 103.46 | 103.46 | 99.69 | 100.32 | 885,776 | -2.68(-2.60%) |
Sep 12, 2014 | 103.01 | 103.81 | 102.43 | 103.00 | 661,013 | +0.21(+0.20%) |
Sep 11, 2014 | 101.93 | 103.89 | 101.93 | 102.79 | 1,019,795 | +0.28(+0.27%) |
Sep 10, 2014 | 102.89 | 103.89 | 101.97 | 102.51 | 764,775 | -0.41(-0.40%) |
Sep 09, 2014 | 104.84 | 105.24 | 101.36 | 102.92 | 2,649,448 | -2.21(-2.10%) |
Sep 08, 2014 | 103.65 | 105.48 | 103.65 | 105.13 | 947,137 | +1.67(+1.61%) |
Sep 05, 2014 | 103.01 | 103.56 | 102.16 | 103.46 | 848,659 | +0.18(+0.17%) |
Sep 04, 2014 | 101.26 | 103.53 | 101.26 | 103.28 | 893,052 | +2.05(+2.03%) |
Sep 03, 2014 | 102.10 | 102.30 | 101.18 | 101.23 | 416,578 | -0.67(-0.66%) |
Sep 02, 2014 | 101.29 | 101.86 | 100.82 | 101.91 | 665,634 | +0.61(+0.61%) |
Aug 29, 2014 | 100.99 | 101.29 | 101.29 | 101.29 | 658,500 | +0.60(+0.60%) |
Aug 28, 2014 | 101.88 | 101.88 | 100.25 | 100.69 | 877,319 | -1.59(-1.55%) |
Aug 27, 2014 | 102.71 | 102.71 | 102.13 | 102.28 | 596,974 | -0.22(-0.21%) |
Aug 26, 2014 | 102.98 | 103.58 | 102.29 | 102.50 | 634,744 | -0.22(-0.21%) |
Aug 25, 2014 | 102.54 | 102.59 | 102.24 | 102.72 | 531,064 | +0.18(+0.18%) |
Aug 22, 2014 | 99.65 | 102.98 | 99.65 | 102.54 | 826,244 | +2.54(+2.54%) |
Aug 21, 2014 | 99.68 | 100.47 | 99.24 | 100.00 | 490,380 | +0.43(+0.43%) |
Aug 20, 2014 | 99.19 | 99.99 | 98.50 | 99.57 | 513,568 | +0.71(+0.72%) |
Aug 19, 2014 | 98.16 | 99.26 | 98.16 | 98.86 | 388,128 | +0.92(+0.94%) |
Aug 18, 2014 | 97.31 | 98.49 | 97.31 | 97.94 | 462,059 | +0.92(+0.95%) |
Aug 15, 2014 | 97.88 | 98.23 | 95.94 | 97.02 | 725,898 | -0.38(-0.39%) |
Aug 14, 2014 | 96.60 | 97.41 | 95.93 | 97.40 | 888,091 | +0.85(+0.88%) |
Aug 13, 2014 | 99.75 | 100.02 | 95.25 | 96.55 | 2,660,612 | -5.70(-5.57%) |
Aug 12, 2014 | 102.80 | 104.29 | 101.47 | 102.25 | 1,456,477 | -0.96(-0.93%) |
Aug 11, 2014 | 104.32 | 104.33 | 102.70 | 103.21 | 1,261,534 | -1.16(-1.11%) |
Aug 08, 2014 | 100.47 | 104.02 | 100.45 | 104.37 | 651,987 | +3.88(+3.86%) |
Aug 07, 2014 | 102.57 | 103.48 | 100.24 | 100.49 | 607,635 | -1.61(-1.58%) |
Aug 06, 2014 | 99.58 | 102.25 | 99.51 | 102.10 | 584,490 | +1.90(+1.90%) |
Aug 05, 2014 | 97.98 | 101.24 | 97.98 | 100.20 | 726,468 | +1.61(+1.63%) |
Aug 04, 2014 | 97.50 | 99.10 | 97.29 | 98.59 | 479,094 | +0.91(+0.93%) |
Aug 01, 2014 | 98.13 | 98.75 | 97.57 | 97.68 | 643,524 | -0.32(-0.33%) |
Jul 31, 2014 | 99.37 | 100.44 | 97.92 | 98.00 | 660,204 | -1.77(-1.77%) |
Jul 30, 2014 | 100.57 | 101.29 | 98.98 | 99.77 | 571,054 | -0.10(-0.10%) |
Jul 29, 2014 | 100.84 | 101.48 | 99.82 | 99.87 | 445,768 | -0.85(-0.84%) |
Jul 28, 2014 | 100.88 | 101.65 | 100.16 | 100.72 | 479,229 | -0.26(-0.26%) |
Jul 25, 2014 | 102.25 | 104.50 | 100.85 | 100.98 | 658,003 | -1.59(-1.55%) |
Jul 24, 2014 | 101.50 | 103.25 | 101.12 | 102.57 | 823,906 | +1.61(+1.59%) |
Jul 23, 2014 | 99.82 | 101.19 | 99.72 | 100.96 | 470,184 | +0.93(+0.93%) |
Jul 22, 2014 | 100.18 | 101.72 | 99.87 | 100.03 | 410,134 | +0.27(+0.27%) |
Jul 21, 2014 | 99.81 | 100.38 | 99.45 | 99.76 | 352,819 | -0.44(-0.44%) |
Jul 18, 2014 | 99.76 | 100.47 | 99.18 | 100.20 | 444,255 | +0.68(+0.68%) |
Jul 17, 2014 | 100.58 | 101.65 | 99.28 | 99.52 | 731,805 | -1.50(-1.48%) |
Jul 16, 2014 | 100.94 | 102.92 | 99.54 | 101.02 | 823,680 | +0.38(+0.38%) |
Jul 15, 2014 | 102.23 | 102.48 | 100.25 | 100.64 | 709,674 | -1.52(-1.49%) |
Jul 14, 2014 | 103.51 | 103.63 | 101.93 | 102.16 | 361,845 | -0.51(-0.50%) |
Jul 11, 2014 | 102.94 | 103.23 | 102.15 | 102.67 | 452,427 | -0.36(-0.35%) |
Jul 10, 2014 | 104.12 | 104.41 | 102.68 | 103.03 | 510,469 | -2.51(-2.38%) |
Jul 09, 2014 | 105.46 | 106.02 | 104.90 | 105.54 | 367,644 | +0.65(+0.62%) |
Jul 08, 2014 | 106.17 | 106.77 | 104.51 | 104.89 | 419,576 | -1.17(-1.10%) |
Jul 07, 2014 | 107.65 | 107.86 | 105.90 | 106.06 | 325,208 | -1.84(-1.71%) |
Jul 03, 2014 | 105.55 | 107.90 | 107.90 | 107.90 | 405,500 | +2.41(+2.28%) |
Jul 02, 2014 | 105.26 | 106.14 | 105.05 | 105.49 | 478,890 | +0.49(+0.47%) |