Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 95.39 | 96.00 | 93.73 | 94.78 | 4,362,186 | -0.86(-0.90%) |
Sep 29, 2014 | 93.47 | 95.75 | 93.05 | 95.64 | 4,876,127 | +1.18(+1.25%) |
Sep 26, 2014 | 93.97 | 94.66 | 92.80 | 94.46 | 4,642,223 | +1.30(+1.40%) |
Sep 25, 2014 | 96.21 | 96.50 | 92.93 | 93.16 | 6,367,571 | -3.05(-3.17%) |
Sep 24, 2014 | 94.12 | 96.30 | 93.88 | 96.21 | 5,861,710 | +3.09(+3.32%) |
Sep 23, 2014 | 91.80 | 93.60 | 91.62 | 93.12 | 4,186,036 | +0.93(+1.01%) |
Sep 22, 2014 | 93.26 | 93.45 | 91.37 | 92.19 | 3,590,039 | -1.66(-1.77%) |
Sep 19, 2014 | 94.45 | 94.95 | 93.34 | 93.85 | 6,051,273 | +0.58(+0.62%) |
Sep 18, 2014 | 92.98 | 93.33 | 92.17 | 93.27 | 2,720,048 | +1.01(+1.09%) |
Sep 17, 2014 | 92.81 | 93.33 | 91.36 | 92.26 | 4,752,358 | -0.31(-0.33%) |
Sep 16, 2014 | 89.65 | 92.80 | 89.01 | 92.57 | 5,012,626 | +3.11(+3.48%) |
Sep 15, 2014 | 91.00 | 91.05 | 88.22 | 89.46 | 4,920,369 | -2.06(-2.25%) |
Sep 12, 2014 | 92.20 | 92.65 | 90.72 | 91.52 | 3,449,459 | -0.44(-0.48%) |
Sep 11, 2014 | 93.68 | 93.95 | 90.90 | 91.96 | 5,857,689 | -2.13(-2.26%) |
Sep 10, 2014 | 92.56 | 94.21 | 92.52 | 94.09 | 2,671,366 | +1.16(+1.25%) |
Sep 09, 2014 | 93.72 | 94.00 | 92.55 | 92.93 | 3,599,452 | -1.10(-1.17%) |
Sep 08, 2014 | 93.55 | 94.26 | 92.75 | 94.03 | 3,258,655 | +0.24(+0.26%) |
Sep 05, 2014 | 94.48 | 94.48 | 91.75 | 93.79 | 4,117,082 | -0.14(-0.15%) |
Sep 04, 2014 | 95.23 | 95.39 | 93.70 | 93.93 | 3,321,840 | -1.01(-1.06%) |
Sep 03, 2014 | 95.89 | 95.89 | 94.50 | 94.94 | 2,615,751 | -0.15(-0.16%) |
Sep 02, 2014 | 95.50 | 96.44 | 94.70 | 95.09 | 3,486,853 | +0.07(+0.07%) |
Aug 29, 2014 | 95.28 | 95.02 | 95.02 | 95.02 | 2,783,400 | +0.32(+0.34%) |
Aug 28, 2014 | 94.00 | 95.25 | 93.75 | 94.70 | 2,731,483 | -0.04(-0.04%) |
Aug 27, 2014 | 95.91 | 96.15 | 94.52 | 94.74 | 5,650,116 | -0.92(-0.96%) |
Aug 26, 2014 | 94.86 | 95.84 | 93.67 | 95.66 | 5,680,156 | +2.25(+2.41%) |
Aug 25, 2014 | 92.49 | 93.86 | 92.12 | 93.40 | 3,588,844 | +1.78(+1.94%) |
Aug 22, 2014 | 91.49 | 91.99 | 91.13 | 91.62 | 2,631,363 | -0.04(-0.04%) |
Aug 21, 2014 | 92.02 | 92.64 | 91.46 | 91.66 | 3,175,026 | -0.34(-0.37%) |
Aug 20, 2014 | 91.33 | 93.35 | 91.11 | 92.00 | 4,509,766 | +0.64(+0.70%) |
Aug 19, 2014 | 92.19 | 92.28 | 91.30 | 91.36 | 4,053,611 | +0.05(+0.05%) |
Aug 18, 2014 | 90.12 | 92.07 | 90.05 | 91.31 | 5,320,883 | +1.70(+1.90%) |
Aug 15, 2014 | 89.59 | 90.18 | 88.60 | 89.61 | 4,369,031 | +1.15(+1.29%) |
Aug 14, 2014 | 88.46 | 89.66 | 88.42 | 88.46 | 4,140,220 | +0.05(+0.06%) |
Aug 13, 2014 | 86.63 | 88.76 | 86.57 | 88.41 | 3,776,539 | +1.97(+2.27%) |
Aug 12, 2014 | 86.55 | 86.82 | 85.71 | 86.44 | 2,945,147 | -0.44(-0.50%) |
Aug 11, 2014 | 86.57 | 87.51 | 86.13 | 86.88 | 2,657,013 | +0.37(+0.43%) |
Aug 08, 2014 | 85.21 | 86.66 | 85.15 | 86.51 | 2,991,938 | +1.29(+1.51%) |
Aug 07, 2014 | 85.74 | 86.48 | 84.85 | 85.22 | 3,829,686 | -0.91(-1.06%) |
Aug 06, 2014 | 85.99 | 87.24 | 85.14 | 86.13 | 2,713,520 | -0.44(-0.51%) |
Aug 05, 2014 | 87.46 | 87.70 | 85.97 | 86.57 | 3,902,186 | -0.89(-1.02%) |
Aug 04, 2014 | 87.19 | 88.40 | 86.72 | 87.46 | 3,776,334 | +0.81(+0.93%) |
Aug 01, 2014 | 86.61 | 87.85 | 86.20 | 86.65 | 5,098,292 | -0.50(-0.57%) |
Jul 31, 2014 | 87.87 | 88.41 | 86.85 | 87.15 | 5,036,939 | -1.19(-1.35%) |
Jul 30, 2014 | 88.57 | 89.76 | 88.27 | 88.34 | 4,820,531 | +0.61(+0.70%) |
Jul 29, 2014 | 87.72 | 88.52 | 87.15 | 87.73 | 3,845,979 | +0.09(+0.10%) |
Jul 28, 2014 | 86.93 | 88.09 | 86.14 | 87.64 | 3,577,657 | +0.48(+0.55%) |
Jul 25, 2014 | 86.26 | 87.46 | 85.88 | 87.16 | 3,544,302 | +0.97(+1.13%) |
Jul 24, 2014 | 87.26 | 87.76 | 84.25 | 86.19 | 8,674,647 | -2.93(-3.29%) |
Jul 23, 2014 | 88.50 | 89.17 | 87.80 | 89.12 | 5,247,685 | +2.46(+2.84%) |
Jul 22, 2014 | 86.18 | 87.12 | 85.87 | 86.66 | 3,509,015 | +1.35(+1.58%) |
Jul 21, 2014 | 84.81 | 85.59 | 84.48 | 85.31 | 2,924,986 | +0.25(+0.29%) |
Jul 18, 2014 | 83.81 | 85.52 | 83.13 | 85.06 | 4,877,661 | +1.93(+2.32%) |
Jul 17, 2014 | 85.45 | 86.19 | 82.90 | 83.13 | 5,342,872 | -2.92(-3.39%) |
Jul 16, 2014 | 87.43 | 87.43 | 85.60 | 86.05 | 4,444,068 | -0.73(-0.84%) |
Jul 15, 2014 | 88.08 | 88.98 | 86.60 | 86.78 | 4,674,846 | -1.59(-1.80%) |
Jul 14, 2014 | 89.68 | 89.68 | 88.11 | 88.37 | 5,182,086 | -0.82(-0.92%) |
Jul 11, 2014 | 88.20 | 89.30 | 87.10 | 89.19 | 3,704,767 | +1.36(+1.55%) |
Jul 10, 2014 | 86.02 | 88.80 | 85.85 | 87.83 | 3,812,268 | +0.31(+0.35%) |
Jul 09, 2014 | 84.39 | 87.91 | 83.98 | 87.52 | 7,588,421 | +1.80(+2.10%) |
Jul 08, 2014 | 88.44 | 88.59 | 85.25 | 85.72 | 7,885,123 | -3.14(-3.53%) |
Jul 07, 2014 | 89.77 | 90.38 | 88.64 | 88.86 | 3,928,198 | -1.33(-1.47%) |
Jul 03, 2014 | 90.18 | 90.19 | 90.19 | 90.19 | 4,354,000 | +0.12(+0.13%) |
Jul 02, 2014 | 88.88 | 90.13 | 88.50 | 90.07 | 5,931,955 | +1.57(+1.77%) |